Invesco PHLX Semiconductor ETF (SOXQ) NASDAQ
60.23
+0.01(+0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
60.23
+0.01(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 60.92 | 60.23 | 60.23 | 61.6 | 60 | 900,906 |
| March 12, 2026 | 61.48 | 60.22 | 60.22 | 61.48 | 59.97 | 1.3M |
| March 11, 2026 | 62.28 | 62.32 | 62.32 | 63.01 | 62.1 | 782,485 |
| March 10, 2026 | 61.64 | 61.97 | 61.97 | 63.15 | 61.64 | 1.67M |
| March 09, 2026 | 58.32 | 61.51 | 61.51 | 61.67 | 57.98 | 2.06M |
| March 06, 2026 | 60.08 | 59.21 | 59.21 | 61.29 | 58.83 | 1.8M |
| March 05, 2026 | 61.9 | 61.62 | 61.62 | 62.75 | 60.35 | 1.1M |
| March 04, 2026 | 62.11 | 62.29 | 62.29 | 62.71 | 61.5 | 1.62M |
| March 03, 2026 | 61.67 | 61.18 | 61.18 | 61.9 | 60.45 | 1.34M |
| March 02, 2026 | 62.42 | 64.09 | 64.09 | 64.13 | 62.32 | 1.35M |
| February 27, 2026 | 63.28 | 63.76 | 63.76 | 64.08 | 63.07 | 1.49M |
| February 26, 2026 | 66.44 | 64.56 | 64.56 | 66.44 | 63.48 | 1.42M |
| February 25, 2026 | 66.44 | 66.68 | 66.68 | 66.89 | 66.33 | 532,346 |
| February 24, 2026 | 65.45 | 65.61 | 65.61 | 66.05 | 64.83 | 424,120 |
| February 23, 2026 | 64.7 | 64.69 | 64.69 | 65.31 | 63.97 | 616,657 |
| February 20, 2026 | 63.91 | 65.02 | 0 | 65.41 | 63.9 | 585,261 |
| February 19, 2026 | 64.08 | 64.34 | 0 | 64.42 | 63.58 | 545,137 |
| February 18, 2026 | 64.54 | 64.64 | 0 | 65.36 | 64.08 | 398,200 |
| February 17, 2026 | 63.31 | 64.06 | 0 | 64.63 | 62.39 | 2.11M |
| February 13, 2026 | 63.89 | 64.04 | 0 | 64.61 | 63.07 | 902,918 |
| February 12, 2026 | 65.76 | 63.66 | 0 | 66.1 | 63.61 | 2M |
| February 11, 2026 | 65.11 | 65.27 | 0 | 65.7 | 63.76 | 735,418 |
| February 10, 2026 | 64.41 | 63.87 | 0 | 64.53 | 63.39 | 1.84M |
| February 09, 2026 | 62.88 | 64.24 | 0 | 64.61 | 62.55 | 1.35M |
| February 06, 2026 | 61.21 | 63.34 | 0 | 63.52 | 61.07 | 1.76M |
| February 05, 2026 | 59.07 | 59.95 | 0 | 60.85 | 58.83 | 2.63M |
| February 04, 2026 | 62.2 | 59.99 | 0 | 62.63 | 58.74 | 3.53M |
| February 03, 2026 | 64.62 | 62.72 | 0 | 64.86 | 61.36 | 1.57M |
| February 02, 2026 | 62.38 | 64.05 | 0 | 64.66 | 62.31 | 983,900 |
| January 30, 2026 | 64.54 | 63.01 | 0 | 65.41 | 62.57 | 1.47M |
| January 29, 2026 | 65.54 | 65.5 | 0 | 66 | 63.12 | 1.08M |
| January 28, 2026 | 65.11 | 65.39 | 0 | 65.6 | 64.76 | 533,720 |
| January 27, 2026 | 63.27 | 63.9 | 0 | 64.19 | 63.03 | 559,816 |
| January 26, 2026 | 62.47 | 62.38 | 0 | 62.82 | 62 | 815,332 |
| January 23, 2026 | 62.94 | 62.63 | 0 | 63.21 | 62.23 | 432,321 |
| January 22, 2026 | 64.49 | 63.4 | 0 | 64.51 | 63.22 | 420,300 |
| January 21, 2026 | 62.19 | 63.29 | 0 | 63.88 | 61.93 | 977,800 |
| January 20, 2026 | 61.27 | 61.34 | 0 | 62.41 | 61.11 | 580,936 |
| January 16, 2026 | 62.73 | 62.41 | 0 | 63.03 | 62.09 | 663,931 |
| January 15, 2026 | 62.65 | 61.68 | 0 | 62.9 | 61.65 | 593,776 |
| January 14, 2026 | 60.69 | 60.61 | 0 | 60.69 | 59.81 | 473,818 |
| January 13, 2026 | 60.88 | 60.98 | 0 | 61.6 | 60.79 | 587,458 |
| January 12, 2026 | 59.5 | 60.41 | 0 | 60.62 | 59.5 | 740,321 |
| January 09, 2026 | 58.99 | 60.13 | 0 | 60.43 | 58.77 | 771,358 |
| January 08, 2026 | 59.5 | 58.52 | 0 | 59.5 | 58.05 | 518,527 |
| January 07, 2026 | 59.67 | 59.63 | 0 | 59.81 | 59.15 | 739,033 |
| January 06, 2026 | 59.31 | 60.2 | 0 | 60.33 | 59.2 | 1M |
| January 05, 2026 | 59.25 | 58.62 | 0 | 59.62 | 58.37 | 767,340 |
| January 02, 2026 | 57.19 | 57.99 | 0 | 58.38 | 57.07 | 823,392 |
| December 31, 2025 | 56.6 | 55.77 | 0 | 56.66 | 55.77 | 355,306 |
| December 30, 2025 | 56.62 | 56.45 | 0 | 56.9 | 56.41 | 645,012 |
| December 29, 2025 | 56.1 | 56.52 | 0 | 56.69 | 55.93 | 483,270 |
| December 26, 2025 | 56.94 | 56.73 | 0 | 56.94 | 56.57 | 146,643 |
| December 24, 2025 | 56.54 | 56.67 | 0 | 56.73 | 56.49 | 242,542 |
| December 23, 2025 | 55.98 | 56.55 | 0 | 56.57 | 55.81 | 267,857 |
| December 22, 2025 | 56.75 | 56.23 | 0 | 56.75 | 56.03 | 442,500 |
| December 19, 2025 | 54.51 | 55.66 | 0 | 55.89 | 54.51 | 525,900 |
| December 18, 2025 | 54.78 | 54.07 | 0 | 54.91 | 53.81 | 535,741 |
| December 17, 2025 | 55.12 | 52.78 | 0 | 55.19 | 52.64 | 1.88M |
| December 16, 2025 | 54.93 | 54.8 | 0 | 55.32 | 54.27 | 1.03M |