Invesco DWA Consumer Staples Momentum ETF - PSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	112.88	112.71	112.71	112.88	112.5	2,773
May 19, 2025	112.21	112.51	112.51	112.51	112.21	1,500
May 16, 2025	111.41	112.51	112.51	112.51	111.41	3,546
May 15, 2025	108.77	110.61	110.61	110.66	108.77	7,339
May 14, 2025	108.35	108.36	108.36	108.82	108.08	9,100
May 13, 2025	109.37	108.61	108.61	109.37	108.61	12,322
May 12, 2025	111.55	109.66	109.66	111.55	108.84	35,000
May 09, 2025	109.27	109.77	109.77	109.77	109.27	4,300
May 08, 2025	109.33	109.38	109.38	110.06	109.09	4,074
May 07, 2025	109.87	109.91	109.91	110.36	109.74	30,009
May 06, 2025	110.23	109.89	109.89	110.23	109.48	6,946
May 05, 2025	110	110.33	110.33	110.89	109.9	2,917
May 02, 2025	109.47	110.3	110.3	110.48	109.47	3,900
May 01, 2025	108.29	108.3	108.3	109.09	108.29	4,082
April 30, 2025	108.13	109.18	109.18	109.25	108.13	1,093
April 29, 2025	108.73	109.03	109.03	109.03	108.71	1,500
April 28, 2025	108.18	107.76	107.76	108.2	107.09	3,038
April 25, 2025	106.94	107.55	107.55	107.67	106.9	2,256
April 24, 2025	108.21	108.03	108.03	108.28	108.03	1,217
April 23, 2025	109.34	108.58	108.58	109.77	108.03	3,846
April 22, 2025	107.34	108.31	108.31	108.64	107.34	2,237
April 21, 2025	108.01	106.08	106.08	108.01	105.28	2,500
April 17, 2025	107.67	108.06	108.06	108.69	107.67	1,775
April 16, 2025	107.82	106.95	106.95	107.82	106.55	1,000
April 15, 2025	108.2	107.87	107.87	108.32	107.87	2,043
April 14, 2025	108.78	108.21	108.21	108.78	107.8	3,700
April 11, 2025	107.19	107.04	107.04	107.19	107.04	1,081
April 10, 2025	105.36	105.8	105.8	106.83	103.65	10,221
April 09, 2025	100.54	106.36	106.36	106.92	100.54	2,691
April 08, 2025	105.81	101.77	101.77	105.81	101.71	1,707
April 07, 2025	102.87	103.4	103.4	104.33	100.32	17,132
April 04, 2025	106.09	104.69	104.69	106.09	104.69	11,526
April 03, 2025	109.15	109.02	109.02	109.6	108.84	3,098
April 02, 2025	109.14	109.98	109.98	109.98	109.14	3,022
April 01, 2025	108.58	108.75	108.75	109.28	108.58	2,561
March 31, 2025	106.28	108.37	108.37	108.53	106.28	5,231
March 28, 2025	106.76	107.17	107.17	107.17	106.47	3,149
March 27, 2025	106.8	107.91	107.91	107.91	106.79	2,500
March 26, 2025	106.41	106.79	106.79	106.85	106.41	1,041
March 25, 2025	106.19	106.22	106.22	106.29	106.04	4,327
March 24, 2025	105.66	106.52	106.52	106.52	105.49	6,500
March 21, 2025	104.1	104.85	104.85	104.85	104.1	4,410
March 20, 2025	105.62	104.88	104.88	105.62	104.81	1,833
March 19, 2025	104.88	105.34	105.34	105.56	104.88	1,481
March 18, 2025	105.1	104.5	104.5	105.1	104.5	2,700
March 17, 2025	104.42	106.19	106.19	106.4	104.42	2,212
March 14, 2025	104.43	104.75	104.75	104.75	104.35	1,215
March 13, 2025	104.93	103.13	103.13	104.93	103.04	3,111
March 12, 2025	105.95	105.08	105.08	105.95	104.61	8,617
March 11, 2025	104.86	105.31	105.31	105.93	104.61	4,328
March 10, 2025	106.72	105.8	105.8	107	105.44	9,900
March 07, 2025	106.52	107.45	107.45	107.54	105.22	13,800
March 06, 2025	107.84	107.09	107.09	107.84	106.9	2,600
March 05, 2025	108.76	108.6	108.6	108.76	108.16	1,212
March 04, 2025	109.76	108.49	108.49	109.76	108.37	3,702
March 03, 2025	111.65	109.79	109.79	111.65	109.47	8,428
February 28, 2025	110.18	111.26	111.26	111.26	109.98	3,204
February 27, 2025	110.1	109.55	109.55	110.26	109.4	2,800
February 26, 2025	110.97	110.71	110.71	111.29	110.54	2,300
February 25, 2025	110.11	110.52	110.52	110.52	109.87	4,306

Invesco DWA Consumer Staples Momentum ETF (PSL) NASDAQ