NasdaqGM - Delayed Quote USD

Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

92.33 +0.50 (+0.55%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 92.02 92.33 91.73 92.33 92.33 3,140
Apr 18, 2024 92.03 92.03 91.83 91.83 91.83 800
Apr 17, 2024 91.63 91.80 91.63 91.80 91.80 800
Apr 16, 2024 91.88 92.12 91.88 92.12 92.12 400
Apr 15, 2024 93.26 93.50 91.88 91.88 91.88 1,800
Apr 12, 2024 92.63 92.69 92.56 92.69 92.69 1,600
Apr 11, 2024 93.95 94.28 93.95 94.20 94.20 800
Apr 10, 2024 93.97 94.26 93.97 94.19 94.19 500
Apr 9, 2024 94.86 95.18 94.71 95.18 95.18 1,600
Apr 8, 2024 94.82 95.25 94.82 95.00 95.00 1,400
Apr 5, 2024 94.15 94.91 94.15 94.84 94.84 800
Apr 4, 2024 94.76 94.76 94.11 94.11 94.11 400
Apr 3, 2024 94.39 94.39 94.39 94.39 94.39 400
Apr 2, 2024 95.51 95.77 95.49 95.77 95.77 2,700
Apr 1, 2024 97.57 97.57 96.78 96.78 96.78 2,400
Mar 28, 2024 97.78 97.78 97.66 97.66 97.66 900
Mar 27, 2024 97.32 97.54 97.32 97.54 97.54 1,300
Mar 26, 2024 97.69 97.69 96.92 96.92 96.92 900
Mar 25, 2024 98.10 98.10 97.11 97.11 97.11 1,300
Mar 22, 2024 97.79 97.92 97.78 97.79 97.79 1,000
Mar 21, 2024 97.36 98.16 97.36 97.97 97.97 1,700
Mar 20, 2024 96.34 97.34 96.33 97.34 97.34 1,000
Mar 19, 2024 95.95 96.35 95.83 96.27 96.27 1,500
Mar 18, 2024 0.18 Dividend
Mar 18, 2024 96.42 96.68 96.14 96.14 96.14 1,700
Mar 15, 2024 95.55 96.26 95.55 96.18 96.00 2,400
Mar 14, 2024 95.94 95.96 95.85 95.92 95.74 900
Mar 13, 2024 96.29 96.88 96.29 96.80 96.61 4,600
Mar 12, 2024 96.26 96.47 96.26 96.47 96.29 5,900
Mar 11, 2024 96.66 96.66 95.74 95.74 95.56 1,000
Mar 8, 2024 97.16 97.16 96.34 96.38 96.20 2,000
Mar 7, 2024 96.85 97.04 96.82 97.04 96.85 1,100
Mar 6, 2024 96.88 96.88 96.38 96.48 96.30 2,300
Mar 5, 2024 96.93 96.93 95.98 96.00 95.82 2,100
Mar 4, 2024 97.05 97.41 97.05 97.18 96.99 1,200
Mar 1, 2024 96.98 96.98 96.63 96.83 96.64 1,300
Feb 29, 2024 97.02 97.02 96.40 96.76 96.57 2,700
Feb 28, 2024 96.22 96.22 96.22 96.22 96.04 600
Feb 27, 2024 96.52 96.52 95.74 96.15 95.97 1,900
Feb 26, 2024 94.86 95.99 94.86 95.99 95.81 1,700
Feb 23, 2024 93.44 94.63 93.44 94.63 94.45 1,300
Feb 22, 2024 92.81 93.40 92.81 93.40 93.22 1,200
Feb 21, 2024 92.57 92.75 92.57 92.75 92.57 800
Feb 20, 2024 92.54 93.08 92.42 92.49 92.31 1,400
Feb 16, 2024 92.83 93.03 92.58 92.58 92.40 700
Feb 15, 2024 91.89 93.18 91.89 93.16 92.98 1,200
Feb 14, 2024 91.92 92.01 91.27 92.01 91.83 9,100
Feb 13, 2024 92.38 92.38 91.40 91.52 91.34 1,700
Feb 12, 2024 92.71 93.40 92.71 93.40 93.22 900
Feb 9, 2024 92.20 92.73 92.10 92.73 92.55 2,500
Feb 8, 2024 92.38 92.69 92.38 92.69 92.51 1,900
Feb 7, 2024 92.12 92.30 92.12 92.21 92.03 1,200
Feb 6, 2024 92.51 92.58 92.35 92.58 92.40 12,700
Feb 5, 2024 92.49 92.60 91.83 92.35 92.17 9,800
Feb 2, 2024 92.49 93.07 92.49 92.89 92.71 1,600
Feb 1, 2024 91.11 92.42 91.11 92.42 92.24 1,000
Jan 31, 2024 91.69 92.05 91.03 91.03 90.86 3,200
Jan 30, 2024 91.24 91.98 91.05 91.89 91.71 9,000
Jan 29, 2024 91.45 91.97 91.34 91.97 91.79 8,400
Jan 26, 2024 91.45 91.76 91.41 91.76 91.58 1,300
Jan 25, 2024 91.16 91.62 91.12 91.41 91.24 4,100
Jan 24, 2024 92.66 92.66 91.04 91.04 90.87 1,600
Jan 23, 2024 91.92 92.00 91.76 91.98 91.80 6,300
Jan 22, 2024 91.53 91.79 91.53 91.78 91.60 900
Jan 19, 2024 91.46 91.46 90.87 91.40 91.23 2,100
Jan 18, 2024 90.73 91.23 90.73 91.23 91.06 1,100
Jan 17, 2024 91.18 91.63 91.18 91.47 91.30 1,600
Jan 16, 2024 91.78 91.78 91.41 91.56 91.38 1,900
Jan 12, 2024 91.72 91.79 91.39 91.79 91.61 1,200
Jan 11, 2024 90.98 91.55 90.67 91.55 91.37 11,300
Jan 10, 2024 91.10 91.41 91.10 91.41 91.24 8,500
Jan 9, 2024 90.40 90.73 90.38 90.73 90.56 13,500
Jan 8, 2024 89.83 90.88 89.83 90.88 90.71 1,500
Jan 5, 2024 90.30 90.83 89.82 89.93 89.76 3,500
Jan 4, 2024 90.51 90.51 90.51 90.51 90.34 200
Jan 3, 2024 91.31 91.31 90.22 90.22 90.05 1,900
Jan 2, 2024 91.51 92.16 91.51 92.16 91.98 600
Dec 29, 2023 91.49 91.50 91.43 91.50 91.32 600
Dec 28, 2023 91.78 91.87 91.78 91.87 91.69 400
Dec 27, 2023 91.62 92.00 91.62 91.97 91.79 2,100
Dec 26, 2023 90.76 91.45 90.76 91.44 91.27 1,800
Dec 22, 2023 90.09 90.88 90.09 90.68 90.51 900
Dec 21, 2023 89.75 90.27 89.75 90.27 90.10 1,200
Dec 20, 2023 90.73 90.73 89.29 89.29 89.12 1,200
Dec 19, 2023 90.84 91.12 90.75 91.12 90.95 1,300
Dec 18, 2023 0.40 Dividend
Dec 18, 2023 89.48 90.21 89.09 90.18 90.01 1,200
Dec 15, 2023 90.03 90.03 89.39 89.40 88.83 1,200
Dec 14, 2023 90.63 90.74 90.21 90.29 89.72 3,000
Dec 13, 2023 88.45 90.58 88.45 90.58 90.01 1,500
Dec 12, 2023 87.92 88.43 87.92 88.34 87.78 800
Dec 11, 2023 87.00 87.94 87.00 87.94 87.38 3,400
Dec 8, 2023 87.32 87.50 86.93 86.94 86.39 2,700
Dec 7, 2023 86.57 87.17 86.57 87.16 86.61 1,000
Dec 6, 2023 86.77 86.78 86.55 86.55 86.00 900
Dec 5, 2023 86.81 86.99 86.48 86.48 85.93 2,500
Dec 4, 2023 86.83 87.01 86.72 86.99 86.44 1,300
Dec 1, 2023 85.58 86.09 85.58 86.09 85.54 1,000
Nov 30, 2023 84.82 85.11 84.61 85.11 84.57 1,100
Nov 29, 2023 85.05 85.05 84.31 84.31 83.78 1,800
Nov 28, 2023 85.03 85.03 84.88 84.88 84.34 800
Nov 27, 2023 85.13 85.13 85.10 85.12 84.58 800
Nov 24, 2023 85.05 85.05 84.93 84.93 84.39 500
Nov 22, 2023 83.89 84.95 83.89 84.90 84.36 1,800
Nov 21, 2023 83.60 84.04 83.60 83.80 83.27 1,800
Nov 20, 2023 83.37 83.87 83.37 83.87 83.34 600
Nov 17, 2023 83.48 83.54 83.48 83.54 83.01 700
Nov 16, 2023 83.66 83.66 83.15 83.23 82.70 400
Nov 15, 2023 84.20 84.20 83.83 83.96 83.43 900
Nov 14, 2023 83.66 83.93 83.66 83.87 83.34 4,900
Nov 13, 2023 81.52 82.12 81.52 82.05 81.53 1,400
Nov 10, 2023 81.26 81.85 81.26 81.84 81.32 4,400
Nov 9, 2023 81.77 81.77 81.33 81.48 80.96 700
Nov 8, 2023 82.32 82.32 81.63 81.64 81.12 36,300
Nov 7, 2023 82.19 82.44 82.14 82.21 81.69 2,300
Nov 6, 2023 82.08 82.25 82.08 82.25 81.73 1,300
Nov 3, 2023 82.06 82.13 81.70 81.75 81.23 3,600
Nov 2, 2023 80.51 81.15 80.51 81.15 80.64 900
Nov 1, 2023 79.11 79.47 79.11 79.46 78.96 700
Oct 31, 2023 79.07 79.07 79.07 79.07 78.57 200
Oct 30, 2023 79.26 79.47 79.25 79.47 78.97 600
Oct 27, 2023 79.24 79.25 78.66 78.66 78.16 800
Oct 26, 2023 80.05 80.05 79.49 79.53 79.03 500
Oct 25, 2023 80.02 80.38 80.02 80.10 79.59 2,400
Oct 24, 2023 80.43 80.43 80.36 80.36 79.85 300
Oct 23, 2023 79.75 79.75 79.20 79.20 78.70 1,100
Oct 20, 2023 79.51 79.51 79.22 79.22 78.72 1,200
Oct 19, 2023 80.63 80.94 80.25 80.30 79.79 900
Oct 18, 2023 81.04 81.53 80.87 81.05 80.54 3,200
Oct 17, 2023 81.44 81.44 81.38 81.38 80.86 800
Oct 16, 2023 79.48 80.38 79.48 80.31 79.80 3,600
Oct 13, 2023 78.78 79.17 78.69 79.17 78.67 1,400
Oct 12, 2023 79.81 79.81 78.71 78.79 78.29 2,200
Oct 11, 2023 81.57 81.57 81.21 81.29 80.77 54,200
Oct 10, 2023 80.89 82.14 80.89 81.86 81.34 1,100
Oct 9, 2023 79.69 80.86 79.69 80.71 80.20 1,100
Oct 6, 2023 79.82 80.34 78.80 80.04 79.53 1,500
Oct 5, 2023 80.48 80.61 80.15 80.15 79.64 1,500
Oct 4, 2023 81.42 81.42 81.36 81.41 80.89 800
Oct 3, 2023 80.90 81.07 80.90 81.07 80.56 900
Oct 2, 2023 82.70 82.90 82.69 82.90 82.37 1,600
Sep 29, 2023 84.05 84.05 83.31 83.45 82.92 700
Sep 28, 2023 83.67 83.76 83.67 83.74 83.21 3,800
Sep 27, 2023 83.26 83.44 82.90 83.44 82.91 1,100
Sep 26, 2023 84.03 84.03 83.79 83.79 83.26 2,600
Sep 25, 2023 84.31 84.63 84.31 84.46 83.92 22,200
Sep 22, 2023 85.48 85.48 84.55 84.55 84.01 13,000
Sep 21, 2023 85.56 85.56 85.21 85.32 84.78 1,800
Sep 20, 2023 86.44 86.51 85.98 86.02 85.47 1,500
Sep 19, 2023 86.24 86.24 86.03 86.06 85.51 1,000
Sep 18, 2023 0.23 Dividend
Sep 18, 2023 86.29 86.86 86.23 86.66 86.11 6,400
Sep 15, 2023 86.90 87.09 86.41 86.73 85.95 4,300
Sep 14, 2023 86.97 87.10 86.95 87.10 86.32 800
Sep 13, 2023 86.21 86.32 86.21 86.26 85.49 800
Sep 12, 2023 86.43 86.43 86.15 86.27 85.50 6,000
Sep 11, 2023 86.25 86.38 86.20 86.27 85.50 11,100
Sep 8, 2023 85.92 86.06 85.79 86.06 85.29 5,800
Sep 7, 2023 86.29 86.29 85.79 86.05 85.28 11,400
Sep 6, 2023 86.29 86.36 85.82 85.94 85.17 31,400
Sep 5, 2023 86.40 86.61 85.96 86.15 85.38 319,700
Sep 1, 2023 87.98 88.02 87.26 87.26 86.48 1,700
Aug 31, 2023 87.88 88.08 87.88 87.93 87.14 3,100
Aug 30, 2023 88.00 88.25 87.93 87.96 87.17 2,800
Aug 29, 2023 87.08 87.74 87.08 87.74 86.96 1,800
Aug 28, 2023 86.81 86.81 86.67 86.74 85.96 1,600
Aug 25, 2023 85.75 86.35 85.73 86.32 85.55 1,500
Aug 24, 2023 86.02 86.02 85.81 85.81 85.04 500
Aug 23, 2023 85.39 86.43 85.39 86.39 85.62 2,100
Aug 22, 2023 85.56 85.56 85.27 85.45 84.69 1,800
Aug 21, 2023 85.78 85.79 85.51 85.70 84.93 1,700
Aug 18, 2023 85.66 85.98 85.66 85.89 85.12 2,500
Aug 17, 2023 86.37 86.37 85.20 85.20 84.44 3,100
Aug 16, 2023 86.99 87.36 86.54 86.54 85.77 3,800
Aug 15, 2023 87.37 87.47 86.96 87.03 86.25 3,600
Aug 14, 2023 87.90 87.90 87.63 87.76 86.97 1,000
Aug 11, 2023 87.89 87.89 87.64 87.65 86.87 1,800
Aug 10, 2023 87.97 88.26 87.58 87.68 86.90 3,500
Aug 9, 2023 87.79 87.79 87.42 87.63 86.85 2,600
Aug 8, 2023 86.92 87.04 86.91 86.97 86.19 1,100
Aug 7, 2023 87.61 88.10 87.61 88.10 87.31 1,200
Aug 4, 2023 87.52 87.64 86.87 86.87 86.09 6,100
Aug 3, 2023 87.15 87.62 87.15 87.47 86.69 2,000
Aug 2, 2023 86.75 87.72 86.75 87.32 86.54 3,500
Aug 1, 2023 86.72 86.84 86.57 86.74 85.96 4,500
Jul 31, 2023 87.70 87.70 87.07 87.24 86.46 3,300
Jul 28, 2023 87.52 87.76 87.48 87.76 86.97 2,200
Jul 27, 2023 87.89 87.90 86.66 86.66 85.88 5,200
Jul 26, 2023 87.94 88.01 87.69 87.74 86.96 7,900
Jul 25, 2023 87.70 88.09 87.64 88.08 87.29 6,300
Jul 24, 2023 87.63 87.63 87.50 87.52 86.74 4,600
Jul 21, 2023 87.84 88.00 87.52 87.52 86.74 2,100
Jul 20, 2023 87.19 87.63 87.19 87.63 86.85 4,200
Jul 19, 2023 86.76 87.19 86.76 87.19 86.41 2,200
Jul 18, 2023 87.08 87.30 86.59 86.67 85.89 5,600
Jul 17, 2023 86.99 87.03 86.83 86.83 86.05 3,300
Jul 14, 2023 86.37 86.72 86.17 86.72 85.94 5,000
Jul 13, 2023 86.26 86.68 86.13 86.54 85.77 3,800
Jul 12, 2023 86.43 86.44 86.23 86.32 85.55 5,100
Jul 11, 2023 85.87 86.14 85.80 86.03 85.26 6,800
Jul 10, 2023 86.24 86.39 86.04 86.12 85.35 3,100
Jul 7, 2023 86.08 86.47 85.75 85.75 84.98 1,800
Jul 6, 2023 86.31 86.31 85.87 86.04 85.27 5,700
Jul 5, 2023 86.75 87.03 86.75 86.92 86.14 4,000
Jul 3, 2023 86.56 87.35 86.56 87.19 86.41 8,700
Jun 30, 2023 86.20 86.86 86.20 86.80 86.02 5,800
Jun 29, 2023 85.30 86.05 85.30 86.05 85.28 1,600
Jun 28, 2023 85.28 85.68 85.28 85.60 84.83 4,200
Jun 27, 2023 86.19 86.38 86.05 86.38 85.61 13,500
Jun 26, 2023 85.99 85.99 85.49 85.77 85.00 10,000
Jun 23, 2023 86.70 86.70 85.93 85.93 85.16 2,100
Jun 22, 2023 86.45 86.81 86.13 86.81 86.03 2,300
Jun 21, 2023 85.98 86.33 85.98 86.33 85.56 2,600
Jun 20, 2023 0.36 Dividend
Jun 20, 2023 86.23 86.24 85.76 85.76 84.99 7,200
Jun 16, 2023 86.74 87.21 86.54 86.73 85.60 9,200
Jun 15, 2023 86.27 86.93 86.18 86.91 85.77 7,300
Jun 14, 2023 86.86 86.86 86.13 86.40 85.27 5,100
Jun 13, 2023 86.14 86.37 86.14 86.37 85.24 2,000
Jun 12, 2023 85.97 86.01 85.80 86.01 84.89 1,700
Jun 9, 2023 86.05 86.06 85.79 85.85 84.73 2,800
Jun 8, 2023 85.58 86.05 85.58 86.05 84.93 1,000
Jun 7, 2023 85.20 85.75 85.20 85.63 84.51 3,400
Jun 6, 2023 85.32 85.97 85.30 85.97 84.85 2,100
Jun 5, 2023 86.27 86.27 85.39 85.58 84.46 1,800
Jun 2, 2023 85.57 86.18 85.57 86.18 85.05 3,300
Jun 1, 2023 84.38 84.87 84.38 84.78 83.67 4,700
May 31, 2023 84.40 84.50 84.17 84.43 83.33 1,800
May 30, 2023 84.63 84.82 84.63 84.75 83.64 900
May 26, 2023 85.19 85.32 85.07 85.13 84.02 8,800
May 25, 2023 84.73 85.34 84.66 85.25 84.14 4,400
May 24, 2023 84.63 84.74 84.59 84.74 83.63 1,100
May 23, 2023 85.01 85.08 84.88 85.05 83.94 1,900
May 22, 2023 85.63 85.90 85.55 85.55 84.43 3,100
May 19, 2023 86.23 86.45 86.06 86.45 85.32 800
May 18, 2023 86.20 86.30 85.71 86.30 85.17 3,600
May 17, 2023 85.92 86.48 85.92 86.45 85.32 1,400
May 16, 2023 86.42 86.79 86.20 86.20 85.07 2,100
May 15, 2023 86.98 86.99 86.94 86.99 85.85 2,800
May 12, 2023 87.23 87.44 86.99 87.44 86.30 1,500
May 11, 2023 86.42 87.00 86.40 87.00 85.86 5,500
May 10, 2023 86.75 86.95 86.33 86.85 85.72 5,100
May 9, 2023 87.85 87.85 87.12 87.12 85.98 2,900
May 8, 2023 88.43 88.43 88.01 88.07 86.92 3,800
May 5, 2023 87.80 88.55 87.80 88.43 87.28 4,300
May 4, 2023 88.29 88.29 87.51 87.61 86.47 23,000
May 3, 2023 88.49 88.78 88.08 88.16 87.01 20,900
May 2, 2023 89.02 89.02 87.58 88.58 87.42 8,700
May 1, 2023 88.81 89.33 88.81 89.00 87.84 7,000
Apr 28, 2023 88.54 88.73 88.32 88.70 87.54 6,900
Apr 27, 2023 87.65 88.27 87.65 88.27 87.12 2,900
Apr 26, 2023 87.81 87.81 87.56 87.68 86.53 4,100
Apr 25, 2023 87.97 88.03 87.82 87.83 86.68 14,700
Apr 24, 2023 88.31 88.31 88.09 88.14 86.99 18,500
Apr 21, 2023 87.92 88.17 87.79 88.17 87.02 11,200
Apr 20, 2023 87.79 87.96 87.63 87.96 86.81 12,400

Related Tickers