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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	108.73	108.95	108.95	108.96	108.56	1,500
September 25, 2025	107.74	107.98	107.98	107.98	107.74	1,421
September 24, 2025	109.05	108.19	108.19	109.09	108.19	4,617
September 23, 2025	109.01	108.64	108.64	109.01	108.43	31,144
September 22, 2025	109.04	108.61	108.61	109.04	108.49	2,148
September 19, 2025	110.39	109.54	109.54	110.39	109.4	2,325
September 18, 2025	110.58	110.54	110.54	110.91	110.54	1,416
September 17, 2025	111.07	110.87	110.87	111.52	110.69	1,800
September 16, 2025	110.09	110.63	110.63	110.63	110.08	3,228
September 15, 2025	112.37	110.65	110.65	112.37	110.59	2,700
September 12, 2025	112.55	112.19	112.19	112.67	112.13	5,343
September 11, 2025	111.12	112.68	112.68	112.68	111.12	7,713
September 10, 2025	112.42	110.56	110.56	112.42	110.24	2,821
September 09, 2025	111.23	112.02	112.02	112.02	111.23	1,721
September 08, 2025	111.46	111.86	111.86	111.86	111.34	5,733
September 05, 2025	112.43	111.91	111.91	112.63	111.39	6,685
September 04, 2025	111.91	112.12	112.12	112.12	111.91	2,600
September 03, 2025	111.56	111.53	111.53	111.59	111.28	2,000
September 02, 2025	111.52	111.99	111.99	112	110.99	2,307
August 29, 2025	112.24	111.97	111.97	112.24	111.66	9,000
August 28, 2025	111.63	111.63	111.63	111.63	111.63	448
August 27, 2025	111.95	112.34	112.34	112.34	111.95	1,500
August 26, 2025	112.44	111.65	111.65	112.44	111.45	7,700
August 25, 2025	113.28	112.26	112.26	113.28	112.26	1,117
August 22, 2025	113.38	113.76	113.76	114.07	113.38	932
August 21, 2025	113.29	113.38	113.38	113.38	113.11	2,200
August 20, 2025	113.18	113.33	113.33	113.33	113.08	5,400
August 19, 2025	112.81	112.47	112.47	112.81	112.15	1,200
August 18, 2025	111.52	111.89	111.89	112.01	111.52	1,511
August 15, 2025	110.86	111.2	111.2	111.2	110.86	1,700
August 14, 2025	111.62	110.84	110.84	111.62	110.73	3,500
August 13, 2025	111.28	112.15	112.15	112.15	110.94	2,900
August 12, 2025	110.97	111.75	111.75	111.75	110.81	8,216
August 11, 2025	110.63	110.68	110.68	111.14	110.56	3,900
August 08, 2025	110.85	110.6	110.6	111	110.42	13,600
August 07, 2025	109.53	109.53	109.53	109.53	109.53	524
August 06, 2025	107.95	109.3	109.3	109.3	107.95	8,330
August 05, 2025	107.99	107.15	107.15	107.99	107.15	3,700
August 04, 2025	109.14	108.45	108.45	109.14	108.42	25,400
August 01, 2025	108.23	108.3	108.3	108.41	107.83	1,300
July 31, 2025	108.78	108.22	108.22	108.78	108.21	1,825
July 30, 2025	109.65	109.12	109.12	110.08	109.08	4,047
July 29, 2025	108.12	108.6	108.6	108.88	108.12	3,811
July 28, 2025	108.21	108.1	108.1	108.25	108.1	811
July 25, 2025	109.32	108.77	108.77	109.32	108.6	2,200
July 24, 2025	110.35	108.54	108.54	110.35	108.54	1,925
July 23, 2025	109.81	110.1	110.1	110.33	109.81	1,400
July 22, 2025	109.36	109.33	109.33	109.4	109.19	1,312
July 21, 2025	109.36	108.89	108.89	109.55	108.86	4,726
July 18, 2025	109.84	109.27	109.27	109.84	109.27	1,170
July 17, 2025	109.19	109.64	109.64	109.64	108.71	2,121
July 16, 2025	108.65	108.85	108.85	108.94	108.48	8,814
July 15, 2025	109.52	108.37	108.37	109.52	108.37	2,900
July 14, 2025	108.92	109.58	109.58	109.58	108.92	2,800
July 11, 2025	109.9	109.21	109.21	109.9	109.13	1,524
July 10, 2025	109.59	109.9	109.9	110.09	109.59	2,030
July 09, 2025	109.12	109.7	109.7	109.7	109.12	2,011
July 08, 2025	109.81	109.83	109.83	109.83	109.7	1,812
July 07, 2025	111.09	110.68	110.68	111.09	110.43	25,900
July 03, 2025	111.01	111.38	111.38	111.38	110.96	1,600

Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL) NASDAQ