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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	100.23	100.44	100.44	100.44	99.88	3,692
December 03, 2025	100.68	100.62	100.62	100.68	100.62	1,110
December 02, 2025	101.02	100.77	100.77	101.05	100.77	1,800
December 01, 2025	100.65	101.07	101.07	101.68	100.65	2,700
November 28, 2025	101.39	101.37	101.37	101.39	101.37	500
November 26, 2025	99.94	101.17	101.17	101.39	99.94	2,200
November 25, 2025	99.88	100.02	100.02	100.02	99.65	1,300
November 24, 2025	98.86	98.06	98.06	98.86	97.96	3,300
November 21, 2025	98.04	99.2	99.2	99.71	98.04	3,000
November 20, 2025	99.08	98.15	98.15	99.5	98.13	2,448
November 19, 2025	99.31	99.28	99.28	99.43	99.19	4,500
November 18, 2025	98.75	99.6	99.6	99.73	98.75	3,100
November 17, 2025	100.05	98.86	98.86	100.2	98.83	4,839
November 14, 2025	99.9	100.39	100.39	100.54	99.9	2,900
November 13, 2025	101.18	100.7	100.7	101.19	100.7	3,100
November 12, 2025	101.31	101.15	101.15	101.54	101.15	5,800
November 11, 2025	100.45	101.03	101.03	101.21	100.3	3,500
November 10, 2025	100.25	100.27	100.27	100.38	99.97	3,900
November 07, 2025	100.02	100.01	100.01	100.02	99.6	6,000
November 06, 2025	100.27	99.52	99.52	100.27	99.49	4,900
November 05, 2025	103.78	103.33	103.33	103.78	103.31	700
November 04, 2025	102.46	103.19	103.19	103.19	102.46	3,700
November 03, 2025	102	102.6	102.6	102.6	101.76	3,400
October 31, 2025	103.47	102.91	102.91	103.47	102.56	1,824
October 30, 2025	104.41	104.33	104.33	105.07	104.33	2,214
October 29, 2025	105.51	104.68	104.68	105.82	104.31	5,005
October 28, 2025	107.84	108.45	108.45	108.45	107.84	920
October 27, 2025	109.56	109.04	109.04	109.56	108.84	3,100
October 24, 2025	110.5	109.49	109.49	110.5	109.27	3,272
October 23, 2025	109.75	109.58	109.58	109.75	109.05	1,218
October 22, 2025	109.47	109.73	109.73	110.06	109.47	1,649
October 21, 2025	109.62	109.72	109.72	109.89	109.62	1,707
October 20, 2025	111.61	110.48	110.48	111.61	110.27	3,477
October 17, 2025	110.39	110.92	110.92	110.92	110.37	1,500
October 16, 2025	110.9	109.61	109.61	110.9	109.59	1,200
October 15, 2025	110.38	110.36	110.36	111.23	110.36	2,400
October 14, 2025	107.95	110.23	110.23	110.36	107.95	5,717
October 13, 2025	108.52	108.85	108.85	109	108.52	1,500
October 10, 2025	109.58	108.51	108.51	109.89	108.49	3,308
October 09, 2025	109.71	109.56	109.56	109.93	109.39	4,700
October 08, 2025	109.73	109.8	109.8	109.8	109.45	2,374
October 07, 2025	108.5	109.44	109.44	109.44	108.5	8,700
October 06, 2025	109.23	108.93	108.93	109.23	108.75	3,700
October 03, 2025	109.86	109.25	109.25	109.86	109.25	1,500
October 02, 2025	109.14	109.46	109.46	109.5	108.78	909
October 01, 2025	109.3	109.27	109.27	109.3	109.27	427
September 30, 2025	109.69	109.92	109.92	109.92	109.59	715
September 29, 2025	109.4	109.71	109.71	109.71	109.38	2,400
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

Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL) NASDAQ