Invesco DWA Consumer Staples Momentum ETF (PSL) NASDAQ

111.47

-0.44(-0.39%)

Updated at September 08 02:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025112.43111.91111.91112.63111.396,685
September 04, 2025111.91112.12112.12112.12111.912,600
September 03, 2025111.56111.53111.53111.59111.282,000
September 02, 2025111.52111.99111.99112110.992,307
August 29, 2025112.24111.97111.97112.24111.669,000
August 28, 2025111.63111.63111.63111.63111.63448
August 27, 2025111.95112.34112.34112.34111.951,500
August 26, 2025112.44111.65111.65112.44111.457,700
August 25, 2025113.28112.26112.26113.28112.261,117
August 22, 2025113.38113.76113.76114.07113.38932
August 21, 2025113.29113.38113.38113.38113.112,200
August 20, 2025113.18113.33113.33113.33113.085,400
August 19, 2025112.81112.47112.47112.81112.151,200
August 18, 2025111.52111.89111.89112.01111.521,511
August 15, 2025110.86111.2111.2111.2110.861,700
August 14, 2025111.62110.84110.84111.62110.733,500
August 13, 2025111.28112.15112.15112.15110.942,900
August 12, 2025110.97111.75111.75111.75110.818,216
August 11, 2025110.63110.68110.68111.14110.563,900
August 08, 2025110.85110.6110.6111110.4213,600
August 07, 2025109.53109.53109.53109.53109.53524
August 06, 2025107.95109.3109.3109.3107.958,330
August 05, 2025107.99107.15107.15107.99107.153,700
August 04, 2025109.14108.45108.45109.14108.4225,400
August 01, 2025108.23108.3108.3108.41107.831,300
July 31, 2025108.78108.22108.22108.78108.211,825
July 30, 2025109.65109.12109.12110.08109.084,047
July 29, 2025108.12108.6108.6108.88108.123,811
July 28, 2025108.21108.1108.1108.25108.1811
July 25, 2025109.32108.77108.77109.32108.62,200
July 24, 2025110.35108.54108.54110.35108.541,925
July 23, 2025109.81110.1110.1110.33109.811,400
July 22, 2025109.36109.33109.33109.4109.191,312
July 21, 2025109.36108.89108.89109.55108.864,726
July 18, 2025109.84109.27109.27109.84109.271,170
July 17, 2025109.19109.64109.64109.64108.712,121
July 16, 2025108.65108.85108.85108.94108.488,814
July 15, 2025109.52108.37108.37109.52108.372,900
July 14, 2025108.92109.58109.58109.58108.922,800
July 11, 2025109.9109.21109.21109.9109.131,524
July 10, 2025109.59109.9109.9110.09109.592,030
July 09, 2025109.12109.7109.7109.7109.122,011
July 08, 2025109.81109.83109.83109.83109.71,812
July 07, 2025111.09110.68110.68111.09110.4325,900
July 03, 2025111.01111.38111.38111.38110.961,600
July 02, 2025110.13111.1111.1111.1110.1322,107
July 01, 2025111.31111.12111.12111.51110.934,408
June 30, 2025110.5110.68110.68110.68110.042,200
June 27, 2025109.97110.54110.54110.54109.742,430
June 26, 2025109.48109.48109.48109.69109.042,141
June 25, 2025109.73109.13109.13109.73109.131,067
June 24, 2025110.9110.82110.82111.05110.812,335
June 23, 2025109.98111.02111.02111.06109.982,700
June 20, 2025110.24109.85109.85110.24109.853,517
June 18, 2025109.93109.47109.47109.96109.4426,640
June 17, 2025109.76109.37109.37109.841096,086
June 16, 2025110.49109.82109.82110.49109.614,000
June 13, 2025109108.88108.88109.61108.881,900
June 12, 2025109.05109.86109.86109.86109.051,400
June 11, 2025110.17109.2109.2110.17109.12,000