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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	61.27	61.34	61.34	62.41	61.11	579,804
January 16, 2026	62.73	62.41	62.41	63.03	62.09	663,931
January 15, 2026	62.65	61.68	61.68	62.9	61.65	593,776
January 14, 2026	60.69	60.61	60.61	60.69	59.81	473,818
January 13, 2026	60.88	60.98	60.98	61.6	60.79	587,458
January 12, 2026	59.5	60.41	60.41	60.62	59.5	740,321
January 09, 2026	58.99	60.13	60.13	60.43	58.77	771,358
January 08, 2026	59.5	58.52	58.52	59.5	58.05	518,527
January 07, 2026	59.67	59.63	59.63	59.81	59.15	739,033
January 06, 2026	59.31	60.2	60.2	60.33	59.2	1M
January 05, 2026	59.25	58.62	58.62	59.62	58.37	767,340
January 02, 2026	57.19	57.99	57.99	58.38	57.07	823,392
December 31, 2025	56.6	55.77	55.77	56.66	55.77	355,306
December 30, 2025	56.62	56.45	56.45	56.9	56.41	645,012
December 29, 2025	56.1	56.52	56.52	56.69	55.93	483,270
December 26, 2025	56.94	56.73	56.73	56.94	56.57	146,643
December 24, 2025	56.54	56.67	56.67	56.73	56.49	242,542
December 23, 2025	55.98	56.55	56.55	56.57	55.81	267,857
December 22, 2025	56.75	56.23	56.23	56.75	56.03	442,500
December 19, 2025	54.51	55.66	55.66	55.89	54.51	525,881
December 18, 2025	54.78	54.07	54.07	54.91	53.81	535,741
December 17, 2025	55.12	52.78	52.78	55.19	52.64	1.88M
December 16, 2025	54.93	54.8	54.8	55.32	54.27	1.03M
December 15, 2025	56.03	55.09	55.09	56.18	54.94	1.26M
December 12, 2025	57.56	55.44	55.44	57.77	55.17	2.11M
December 11, 2025	58.21	58.43	58.43	58.46	56.79	721,633
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

Invesco PHLX Semiconductor ETF (SOXQ) NASDAQ