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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	58.02	58.81	58.81	59	57.78	712,431
December 09, 2025	57.77	58.08	58.08	58.19	57.5	387,824
December 08, 2025	57.99	58.11	58.11	58.34	57.53	676,023
December 05, 2025	57.5	57.44	57.44	58.09	57.37	342,046
December 04, 2025	57.09	56.86	56.86	57.25	56.57	561,300
December 03, 2025	56.58	57.32	57.32	57.35	55.91	535,122
December 02, 2025	55.91	56.28	56.28	56.8	55.6	479,209
December 01, 2025	54.52	55.31	55.31	55.75	54.51	252,716
November 28, 2025	54.61	55.31	55.31	55.33	54.4	196,000
November 26, 2025	53.43	54.39	54.39	54.78	53.43	596,253
November 25, 2025	52.03	52.88	52.88	53.01	50.84	519,232
November 24, 2025	51.08	52.77	52.77	53.02	51	556,800
November 21, 2025	50.09	50.45	50.45	51.22	48.51	1.1M
November 20, 2025	54.11	50.04	50.04	54.2	49.84	1.59M
November 19, 2025	51.8	52.52	52.52	53.14	51.61	558,277
November 18, 2025	52.02	51.58	51.58	52.38	51.02	1.57M
November 17, 2025	53.16	52.79	52.79	54.21	52.22	1.18M
November 14, 2025	52.06	53.63	53.63	54.42	51.86	1.4M
November 13, 2025	55.06	53.71	53.71	55.17	53.15	3.1M
November 12, 2025	55.96	55.75	55.75	56.15	55.38	624,383
November 11, 2025	55.8	54.95	54.95	55.85	54.84	770,218
November 10, 2025	56.29	56.34	56.34	56.5	55.63	565,064
November 07, 2025	54.32	54.64	54.64	54.7	52.67	803,521
November 06, 2025	56.75	55.25	55.25	56.89	54.9	796,855
November 05, 2025	55.11	56.6	56.6	57.29	55.11	454,496
November 04, 2025	55.8	54.96	54.96	56.56	54.9	486,900
November 03, 2025	57.64	57.23	57.23	57.91	57.06	335,243
October 31, 2025	57.51	56.91	56.91	57.79	56.46	397,519
October 30, 2025	57.34	56.8	56.8	57.88	56.79	577,739
October 29, 2025	57.67	57.69	57.69	58.19	57.11	681,833
October 28, 2025	56.4	56.63	56.63	56.86	56.19	560,132
October 27, 2025	55.96	56.39	56.39	56.47	55.79	542,500
October 24, 2025	54.9	54.9	54.9	55.24	54.79	304,995
October 23, 2025	52.28	53.88	53.88	54.01	52.28	427,766
October 22, 2025	53.39	52.58	52.58	53.67	51.54	664,053
October 21, 2025	54.13	53.82	53.82	54.13	53.46	220,200
October 20, 2025	53.87	54.17	54.17	54.59	53.87	424,242
October 17, 2025	53.03	53.35	53.35	53.64	52.52	736,853
October 16, 2025	53.91	53.52	53.52	54.16	52.96	1.23M
October 15, 2025	53.11	53.26	53.26	53.38	52.22	847,391
October 14, 2025	51.79	51.72	51.72	52.8	51.44	776,231
October 13, 2025	52.48	52.9	52.9	53.05	52.07	898,418
October 10, 2025	54.01	50.43	50.43	54.1	50.41	1.43M
October 09, 2025	53.97	53.85	53.85	54.04	53.35	421,845
October 08, 2025	52.24	53.99	53.99	54.04	52.17	462,469
October 07, 2025	53.75	52.22	52.22	53.87	52.11	590,274
October 06, 2025	53.93	53.32	53.32	54.16	53.31	325,934
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

Invesco PHLX Semiconductor ETF (SOXQ) NASDAQ