Invesco PHLX Semiconductor ETF - SOXQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	52.4	51.83	51.83	52.62	51.56	326,795
October 02, 2025	52.19	52.17	52.17	52.3	51.75	426,156
October 01, 2025	49.74	51.17	51.17	51.21	49.74	275,600
September 30, 2025	49.72	50.12	50.12	50.17	49.51	301,406
September 29, 2025	50.13	49.72	49.72	50.44	49.7	207,636
September 26, 2025	49.62	49.63	49.63	49.7	49.03	333,404
September 25, 2025	48.72	49.47	49.47	49.58	48.23	341,900
September 24, 2025	49.58	49.58	49.58	49.7	48.95	326,355
September 23, 2025	49.89	49.67	49.67	50.17	49.37	288,246
September 22, 2025	49.13	49.81	49.81	49.96	49.13	262,741
September 19, 2025	49.41	49.08	49.08	49.41	48.74	438,600
September 18, 2025	49	49.46	49.46	49.75	48.87	650,100
September 17, 2025	47.81	47.75	47.75	48.16	47.14	535,300
September 16, 2025	48.01	47.89	47.89	48.05	47.56	445,043
September 15, 2025	47.22	47.77	47.77	47.77	47.14	617,100
September 12, 2025	47.33	47.29	47.29	47.45	47.08	238,113
September 11, 2025	47.3	47.23	47.23	47.53	47.18	225,200
September 10, 2025	46.73	46.95	46.95	47.1	46.6	332,337
September 09, 2025	45.9	45.87	45.87	45.92	45.51	190,639
September 08, 2025	45.61	45.78	45.78	45.98	45.6	191,283
September 05, 2025	45.54	45.4	45.4	45.66	44.82	485,233
September 04, 2025	43.92	44.65	44.65	44.7	43.72	216,081
September 03, 2025	44.36	44.08	44.08	44.36	43.63	253,634
September 02, 2025	43.49	44.17	44.17	44.18	43.35	463,360
August 29, 2025	45.51	44.66	44.66	45.51	44.49	351,213
August 28, 2025	46	46.1	46.1	46.4	45.74	416,089
August 27, 2025	45.64	45.88	45.88	45.93	45.41	390,169
August 26, 2025	45.49	45.75	45.75	45.88	45.49	314,714
August 25, 2025	45.31	45.35	45.35	45.57	45.1	254,124
August 22, 2025	44.28	45.31	45.31	45.84	44.16	556,923
August 21, 2025	44.11	44.1	44.1	44.44	43.91	513,795
August 20, 2025	44.54	44.34	44.34	44.54	43.15	766,219
August 19, 2025	45.56	44.67	44.67	45.65	44.61	353,065
August 18, 2025	45.29	45.49	45.49	45.52	45.19	234,300
August 15, 2025	45.9	45.3	45.3	45.99	45.18	560,234
August 14, 2025	45.7	46.32	46.32	46.49	45.65	579,845
August 13, 2025	46.28	46.4	46.4	46.52	45.96	614,752
August 12, 2025	45.06	45.99	45.99	46	44.75	478,861
August 11, 2025	44.89	44.67	44.67	45.37	44.57	371,355
August 08, 2025	44.43	44.72	44.72	44.74	44.21	389,426
August 07, 2025	44.64	44.37	44.37	44.88	44.01	323,412
August 06, 2025	43.57	43.71	43.71	43.79	43.11	331,079
August 05, 2025	44.35	43.81	43.81	44.49	43.32	550,800
August 04, 2025	43.84	44.3	44.3	44.3	43.69	294,517
August 01, 2025	43.31	43.53	43.53	43.96	42.67	689,704
July 31, 2025	45.19	44.19	44.19	45.19	43.76	528,556
July 30, 2025	45.54	45.58	45.58	45.82	45.17	438,042
July 29, 2025	45.43	45.2	45.2	45.8	44.92	202,016
July 28, 2025	44.83	45.15	45.15	45.17	44.83	179,428
July 25, 2025	44.21	44.44	44.44	44.48	44	212,500
July 24, 2025	44.48	44.43	44.43	44.54	44.06	248,500
July 23, 2025	44.25	44.39	44.39	44.42	43.83	386,341
July 22, 2025	45	44.38	44.38	45.03	43.95	674,228
July 21, 2025	45.2	45.2	45.2	45.72	45.18	379,214
July 18, 2025	45.42	45.13	45.13	45.47	44.82	334,221
July 17, 2025	44.84	45.17	45.17	45.3	44.61	515,704
July 16, 2025	44.69	44.83	44.83	44.86	43.77	1.39M
July 15, 2025	45.34	45.02	45.02	45.62	44.98	511,268
July 14, 2025	44.56	44.46	44.46	44.65	43.84	456,604
July 11, 2025	44.65	44.85	44.85	45.03	44.55	247,221

Invesco PHLX Semiconductor ETF (SOXQ) NASDAQ