NasdaqGM - Nasdaq Real Time Price USD

Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

105.31 +0.96 (+0.92%)
At close: November 18 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 105.20 105.31 105.20 105.31 105.31 400
Nov 15, 2024 104.90 104.90 104.35 104.35 104.35 800
Nov 14, 2024 106.51 106.51 105.57 105.57 105.57 1,300
Nov 13, 2024 106.35 106.77 106.35 106.37 106.37 3,400
Nov 12, 2024 106.79 106.80 106.34 106.34 106.34 900
Nov 11, 2024 107.16 107.16 106.71 106.71 106.71 1,100
Nov 8, 2024 105.53 106.85 105.53 106.56 106.56 1,200
Nov 7, 2024 105.71 105.78 105.52 105.52 105.52 2,500
Nov 6, 2024 106.13 106.13 105.82 105.82 105.82 300
Nov 5, 2024 102.71 104.11 102.71 104.11 104.11 1,100
Nov 4, 2024 102.40 102.92 102.40 102.55 102.55 1,700
Nov 1, 2024 102.17 102.38 101.81 102.05 102.05 2,700
Oct 31, 2024 101.86 102.52 101.70 101.70 101.70 1,300
Oct 30, 2024 100.97 101.87 100.97 101.46 101.46 500
Oct 29, 2024 100.92 101.21 100.76 101.17 101.17 900
Oct 28, 2024 101.58 101.63 101.57 101.63 101.63 900
Oct 25, 2024 101.63 101.63 100.83 100.83 100.83 2,400
Oct 24, 2024 101.46 101.46 100.98 101.08 101.08 1,500
Oct 23, 2024 101.27 101.77 101.27 101.77 101.77 12,600
Oct 22, 2024 100.78 101.28 100.78 101.28 101.28 12,000
Oct 21, 2024 101.69 101.69 101.10 101.10 101.10 1,300
Oct 18, 2024 101.80 101.97 101.64 101.97 101.97 1,900
Oct 17, 2024 101.71 102.03 101.61 102.03 102.03 1,300
Oct 16, 2024 101.92 102.12 101.92 102.01 102.01 1,600
Oct 15, 2024 101.83 102.20 101.83 102.13 102.13 1,000
Oct 14, 2024 100.90 101.49 100.90 101.47 101.47 1,000
Oct 11, 2024 100.15 100.98 100.15 100.98 100.98 2,300
Oct 10, 2024 100.12 100.26 99.80 100.26 100.26 2,800
Oct 9, 2024 101.06 101.09 100.66 100.89 100.89 13,000
Oct 8, 2024 100.15 100.51 100.15 100.36 100.36 3,500
Oct 7, 2024 100.58 100.58 99.84 99.94 99.94 1,200
Oct 4, 2024 100.66 100.94 100.66 100.94 100.94 300
Oct 3, 2024 100.63 100.63 100.02 100.02 100.02 1,300
Oct 2, 2024 101.68 101.68 101.11 101.11 101.11 1,300
Oct 1, 2024 101.92 102.18 101.85 102.18 102.18 1,200
Sep 30, 2024 101.69 101.84 101.18 101.84 101.84 1,200
Sep 27, 2024 101.94 101.94 101.35 101.35 101.35 900
Sep 26, 2024 101.89 101.89 101.33 101.33 101.33 800
Sep 25, 2024 102.17 102.17 101.44 101.47 101.47 2,400
Sep 24, 2024 102.09 102.09 101.87 101.87 101.87 2,800
Sep 23, 2024 0.10 Dividend
Sep 23, 2024 101.25 102.00 101.25 101.99 101.99 5,600
Sep 20, 2024 100.62 101.63 100.62 101.63 101.53 3,300
Sep 19, 2024 101.70 101.70 101.09 101.09 100.99 1,200
Sep 18, 2024 101.21 101.35 100.60 100.74 100.64 3,400
Sep 17, 2024 101.24 101.89 100.86 100.86 100.76 2,700
Sep 16, 2024 101.00 101.52 101.00 101.45 101.35 1,400
Sep 13, 2024 101.06 101.11 100.63 100.68 100.58 1,400
Sep 12, 2024 99.11 99.95 99.11 99.95 99.85 37,700
Sep 11, 2024 98.11 98.37 97.45 98.33 98.23 4,600
Sep 10, 2024 98.76 98.76 98.40 98.69 98.59 1,500
Sep 9, 2024 98.99 99.50 98.65 98.84 98.74 1,200
Sep 6, 2024 99.06 99.06 98.56 98.62 98.52 800
Sep 5, 2024 99.92 100.13 99.59 100.04 99.94 700
Sep 4, 2024 99.21 100.00 99.21 99.99 99.89 2,700
Sep 3, 2024 100.21 100.40 99.65 99.67 99.57 1,900
Aug 30, 2024 100.12 100.45 100.12 100.45 100.35 3,900
Aug 29, 2024 100.00 100.34 99.74 99.74 99.64 800
Aug 28, 2024 100.33 100.33 99.90 100.28 100.18 1,300
Aug 27, 2024 100.58 100.63 100.55 100.62 100.52 1,000
Aug 26, 2024 100.56 100.56 100.54 100.54 100.44 500
Aug 23, 2024 100.08 100.53 100.08 100.53 100.43 2,100
Aug 22, 2024 99.91 99.93 99.77 99.93 99.83 900
Aug 21, 2024 100.04 100.47 100.03 100.47 100.37 1,100
Aug 20, 2024 99.07 99.07 99.07 99.07 98.97 600
Aug 19, 2024 99.60 99.67 99.49 99.67 99.57 1,000
Aug 16, 2024 99.03 99.62 99.03 99.33 99.23 2,900
Aug 15, 2024 98.91 98.98 98.55 98.82 98.72 1,800
Aug 14, 2024 97.13 97.73 97.13 97.73 97.63 600
Aug 13, 2024 96.65 96.88 96.05 96.88 96.78 4,100
Aug 12, 2024 96.69 96.69 96.14 96.22 96.12 2,300
Aug 9, 2024 97.64 97.64 96.74 97.40 97.30 1,300
Aug 8, 2024 96.91 97.84 96.67 97.75 97.65 2,800
Aug 7, 2024 99.13 99.13 97.18 97.18 97.08 2,400
Aug 6, 2024 97.61 98.05 97.53 97.65 97.55 1,100
Aug 5, 2024 95.17 96.36 95.17 95.98 95.88 13,900
Aug 2, 2024 96.80 98.04 96.80 98.04 97.94 2,700
Aug 1, 2024 98.49 98.68 97.69 98.40 98.30 900
Jul 31, 2024 98.61 98.61 98.59 98.59 98.49 300
Jul 30, 2024 98.47 98.83 98.47 98.83 98.73 9,200
Jul 29, 2024 97.92 98.00 97.70 97.76 97.66 1,000
Jul 26, 2024 97.89 97.94 97.61 97.89 97.79 1,300
Jul 25, 2024 96.87 96.99 96.24 96.25 96.15 5,700
Jul 24, 2024 96.43 96.64 96.01 96.04 95.94 1,900
Jul 23, 2024 96.94 97.60 96.94 97.14 97.04 3,500
Jul 22, 2024 97.01 97.06 97.01 97.03 96.93 300
Jul 19, 2024 97.34 97.34 96.78 96.78 96.68 600
Jul 18, 2024 98.19 98.19 97.20 97.21 97.11 2,200
Jul 17, 2024 97.73 98.15 97.73 97.76 97.66 600
Jul 16, 2024 97.59 98.20 97.59 98.20 98.10 600
Jul 15, 2024 97.89 97.89 96.69 96.72 96.62 2,100
Jul 12, 2024 97.39 97.59 96.89 96.89 96.79 700
Jul 11, 2024 96.10 96.46 96.10 96.44 96.34 600
Jul 10, 2024 95.55 95.55 95.03 95.38 95.29 3,300
Jul 9, 2024 95.76 95.76 95.54 95.54 95.45 300
Jul 8, 2024 96.98 96.98 96.90 96.95 96.85 700
Jul 5, 2024 96.76 96.97 96.32 96.97 96.87 1,000
Jul 3, 2024 96.57 96.76 96.57 96.76 96.66 500
Jul 2, 2024 96.60 96.60 96.57 96.57 96.47 500
Jul 1, 2024 97.31 97.65 96.38 96.69 96.59 1,900
Jun 28, 2024 96.83 97.23 96.80 97.23 97.13 1,700
Jun 27, 2024 96.80 97.00 96.80 97.00 96.90 500
Jun 26, 2024 96.56 96.68 96.56 96.68 96.58 600
Jun 25, 2024 96.94 96.94 96.94 96.94 96.84 200
Jun 24, 2024 0.13 Dividend
Jun 24, 2024 97.00 97.00 96.90 96.93 96.83 1,400
Jun 21, 2024 95.91 96.24 95.91 96.24 96.01 2,100
Jun 20, 2024 97.04 97.04 95.70 95.93 95.70 1,900
Jun 18, 2024 96.75 96.75 96.75 96.75 96.52 200
Jun 17, 2024 94.71 95.91 94.71 95.78 95.55 1,500
Jun 14, 2024 94.93 94.93 94.93 94.93 94.70 200
Jun 13, 2024 95.68 95.69 95.09 95.69 95.46 900
Jun 12, 2024 96.83 96.83 96.10 96.17 95.94 600
Jun 11, 2024 95.39 95.75 95.34 95.75 95.52 800
Jun 10, 2024 96.53 96.53 95.75 95.77 95.54 1,500
Jun 7, 2024 97.37 97.37 96.57 96.57 96.34 800
Jun 6, 2024 97.82 97.83 97.62 97.62 97.39 1,900
Jun 5, 2024 97.13 97.74 97.13 97.74 97.51 900
Jun 4, 2024 97.65 97.65 97.44 97.44 97.21 800
Jun 3, 2024 98.26 98.26 97.33 98.01 97.78 3,400
May 31, 2024 96.80 98.08 96.80 98.08 97.85 300
May 30, 2024 97.42 97.45 97.03 97.03 96.80 1,300
May 29, 2024 97.62 97.62 96.95 96.95 96.72 900
May 28, 2024 98.09 98.24 97.97 98.24 98.01 3,100
May 24, 2024 99.01 99.87 99.01 99.57 99.33 2,100
May 23, 2024 99.14 99.68 98.88 99.08 98.84 1,700
May 22, 2024 98.84 99.12 98.47 98.82 98.58 2,700
May 21, 2024 98.73 99.05 98.66 99.05 98.81 2,100
May 20, 2024 99.10 99.15 98.57 98.57 98.33 1,300
May 17, 2024 99.08 99.08 99.08 99.08 98.84 300
May 16, 2024 99.55 99.94 99.46 99.46 99.22 1,200
May 15, 2024 99.52 99.60 99.49 99.60 99.36 1,500
May 14, 2024 99.28 99.28 99.28 99.28 99.04 600
May 13, 2024 99.05 99.05 98.92 98.92 98.68 2,300
May 10, 2024 98.91 99.04 98.72 99.04 98.80 1,700
May 9, 2024 98.53 98.53 98.49 98.51 98.28 400
May 8, 2024 97.81 97.87 97.55 97.55 97.32 12,100
May 7, 2024 98.28 98.28 98.10 98.14 97.91 4,200
May 6, 2024 97.07 97.20 97.07 97.20 96.97 400
May 3, 2024 95.72 95.91 95.42 95.91 95.68 2,200
May 2, 2024 94.36 95.39 94.36 95.39 95.16 700
May 1, 2024 93.08 93.49 93.08 93.34 93.12 1,300
Apr 30, 2024 94.81 94.81 93.72 93.72 93.50 1,600
Apr 29, 2024 95.06 95.34 95.06 95.34 95.11 900
Apr 26, 2024 94.83 95.26 94.83 94.95 94.72 2,700
Apr 25, 2024 94.22 94.42 94.22 94.42 94.19 500
Apr 24, 2024 94.05 94.71 94.05 94.71 94.48 1,800
Apr 23, 2024 93.96 94.31 93.96 94.07 93.85 1,700
Apr 22, 2024 92.86 93.23 92.86 93.23 93.01 5,900
Apr 19, 2024 92.02 92.33 91.73 92.33 92.11 3,200
Apr 18, 2024 92.03 92.03 91.83 91.83 91.61 800
Apr 17, 2024 91.63 91.80 91.63 91.80 91.58 800
Apr 16, 2024 91.88 92.12 91.88 92.12 91.90 400
Apr 15, 2024 93.26 93.50 91.88 91.88 91.66 1,800
Apr 12, 2024 92.63 92.69 92.56 92.69 92.47 1,600
Apr 11, 2024 93.95 94.28 93.95 94.20 93.98 800
Apr 10, 2024 93.97 94.26 93.97 94.19 93.97 500
Apr 9, 2024 94.86 95.18 94.71 95.18 94.95 1,600
Apr 8, 2024 94.82 95.25 94.82 95.00 94.77 1,400
Apr 5, 2024 94.15 94.91 94.15 94.84 94.61 800
Apr 4, 2024 94.76 94.76 94.11 94.11 93.89 400
Apr 3, 2024 94.39 94.39 94.39 94.39 94.16 400
Apr 2, 2024 95.51 95.77 95.49 95.77 95.54 2,700
Apr 1, 2024 97.57 97.57 96.78 96.78 96.55 2,400
Mar 28, 2024 97.78 97.78 97.66 97.66 97.43 900
Mar 27, 2024 97.32 97.54 97.32 97.54 97.31 1,300
Mar 26, 2024 97.69 97.69 96.92 96.92 96.69 900
Mar 25, 2024 98.10 98.10 97.11 97.11 96.88 1,300
Mar 22, 2024 97.79 97.92 97.78 97.79 97.56 1,000
Mar 21, 2024 97.36 98.16 97.36 97.97 97.74 1,700
Mar 20, 2024 96.34 97.34 96.33 97.34 97.11 1,000
Mar 19, 2024 95.95 96.35 95.83 96.27 96.04 1,500
Mar 18, 2024 0.18 Dividend
Mar 18, 2024 96.42 96.68 96.14 96.14 95.91 1,700
Mar 15, 2024 95.55 96.26 95.55 96.18 95.77 2,400
Mar 14, 2024 95.94 95.96 95.85 95.92 95.51 900
Mar 13, 2024 96.29 96.88 96.29 96.80 96.38 4,600
Mar 12, 2024 96.26 96.47 96.26 96.47 96.06 5,900
Mar 11, 2024 96.66 96.66 95.74 95.74 95.33 1,000
Mar 8, 2024 97.16 97.16 96.34 96.38 95.97 2,000
Mar 7, 2024 96.85 97.04 96.82 97.04 96.62 1,100
Mar 6, 2024 96.88 96.88 96.38 96.48 96.07 2,300
Mar 5, 2024 96.93 96.93 95.98 96.00 95.59 2,100
Mar 4, 2024 97.05 97.41 97.05 97.18 96.76 1,200
Mar 1, 2024 96.98 96.98 96.63 96.83 96.41 1,300
Feb 29, 2024 97.02 97.02 96.40 96.76 96.34 2,700
Feb 28, 2024 96.22 96.22 96.22 96.22 95.81 600
Feb 27, 2024 96.52 96.52 95.74 96.15 95.74 1,900
Feb 26, 2024 94.86 95.99 94.86 95.99 95.58 1,700
Feb 23, 2024 93.44 94.63 93.44 94.63 94.22 1,300
Feb 22, 2024 92.81 93.40 92.81 93.40 93.00 1,200
Feb 21, 2024 92.57 92.75 92.57 92.75 92.35 800
Feb 20, 2024 92.54 93.08 92.42 92.49 92.09 1,400
Feb 16, 2024 92.83 93.03 92.58 92.58 92.18 700
Feb 15, 2024 91.89 93.18 91.89 93.16 92.76 1,200
Feb 14, 2024 91.92 92.01 91.27 92.01 91.61 9,100
Feb 13, 2024 92.38 92.38 91.40 91.52 91.13 1,700
Feb 12, 2024 92.71 93.40 92.71 93.40 93.00 900
Feb 9, 2024 92.20 92.73 92.10 92.73 92.33 2,500
Feb 8, 2024 92.38 92.69 92.38 92.69 92.29 1,900
Feb 7, 2024 92.12 92.30 92.12 92.21 91.81 1,200
Feb 6, 2024 92.51 92.58 92.35 92.58 92.18 12,700
Feb 5, 2024 92.49 92.60 91.83 92.35 91.95 9,800
Feb 2, 2024 92.49 93.07 92.49 92.89 92.49 1,600
Feb 1, 2024 91.11 92.42 91.11 92.42 92.02 1,000
Jan 31, 2024 91.69 92.05 91.03 91.03 90.64 3,200
Jan 30, 2024 91.24 91.98 91.05 91.89 91.50 9,000
Jan 29, 2024 91.45 91.97 91.34 91.97 91.58 8,400
Jan 26, 2024 91.45 91.76 91.41 91.76 91.37 1,300
Jan 25, 2024 91.16 91.62 91.12 91.41 91.02 4,100
Jan 24, 2024 92.66 92.66 91.04 91.04 90.65 1,600
Jan 23, 2024 91.92 92.00 91.76 91.98 91.59 6,300
Jan 22, 2024 91.53 91.79 91.53 91.78 91.39 900
Jan 19, 2024 91.46 91.46 90.87 91.40 91.01 2,100
Jan 18, 2024 90.73 91.23 90.73 91.23 90.84 1,100
Jan 17, 2024 91.18 91.63 91.18 91.47 91.08 1,600
Jan 16, 2024 91.78 91.78 91.41 91.56 91.17 1,900
Jan 12, 2024 91.72 91.79 91.39 91.79 91.40 1,200
Jan 11, 2024 90.98 91.55 90.67 91.55 91.16 11,300
Jan 10, 2024 91.10 91.41 91.10 91.41 91.02 8,500
Jan 9, 2024 90.40 90.73 90.38 90.73 90.34 13,500
Jan 8, 2024 89.83 90.88 89.83 90.88 90.49 1,500
Jan 5, 2024 90.30 90.83 89.82 89.93 89.54 3,500
Jan 4, 2024 90.51 90.51 90.51 90.51 90.12 200
Jan 3, 2024 91.31 91.31 90.22 90.22 89.83 1,900
Jan 2, 2024 91.51 92.16 91.51 92.16 91.76 600
Dec 29, 2023 91.49 91.50 91.43 91.50 91.11 600
Dec 28, 2023 91.78 91.87 91.78 91.87 91.48 400
Dec 27, 2023 91.62 92.00 91.62 91.97 91.58 2,100
Dec 26, 2023 90.76 91.45 90.76 91.44 91.05 1,800
Dec 22, 2023 90.09 90.88 90.09 90.68 90.29 900
Dec 21, 2023 89.75 90.27 89.75 90.27 89.88 1,200
Dec 20, 2023 90.73 90.73 89.29 89.29 88.91 1,200
Dec 19, 2023 90.84 91.12 90.75 91.12 90.73 1,300
Dec 18, 2023 0.40 Dividend
Dec 18, 2023 89.48 90.21 89.09 90.18 89.79 1,200
Dec 15, 2023 90.03 90.03 89.39 89.40 88.62 1,200
Dec 14, 2023 90.63 90.74 90.21 90.29 89.50 3,000
Dec 13, 2023 88.45 90.58 88.45 90.58 89.79 1,500
Dec 12, 2023 87.92 88.43 87.92 88.34 87.57 800
Dec 11, 2023 87.00 87.94 87.00 87.94 87.17 3,400
Dec 8, 2023 87.32 87.50 86.93 86.94 86.18 2,700
Dec 7, 2023 86.57 87.17 86.57 87.16 86.40 1,000
Dec 6, 2023 86.77 86.78 86.55 86.55 85.80 900
Dec 5, 2023 86.81 86.99 86.48 86.48 85.73 2,500
Dec 4, 2023 86.83 87.01 86.72 86.99 86.23 1,300
Dec 1, 2023 85.58 86.09 85.58 86.09 85.34 1,000
Nov 30, 2023 84.82 85.11 84.61 85.11 84.37 1,100
Nov 29, 2023 85.05 85.05 84.31 84.31 83.58 1,800
Nov 28, 2023 85.03 85.03 84.88 84.88 84.14 800
Nov 27, 2023 85.13 85.13 85.10 85.12 84.38 800
Nov 24, 2023 85.05 85.05 84.93 84.93 84.19 500
Nov 22, 2023 83.89 84.95 83.89 84.90 84.16 1,800
Nov 21, 2023 83.60 84.04 83.60 83.80 83.07 1,800
Nov 20, 2023 83.37 83.87 83.37 83.87 83.14 600

Related Tickers