Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
100.43
-0.74 (-0.73%)
Dec 31, 2025, 4:00 PM EST - Market closed
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 100.97 | 101.10 | 100.43 | 100.43 | 100.43 | -0.74% | 1,388 |
| Dec 30, 2025 | 101.46 | 101.46 | 101.17 | 101.17 | 101.17 | -0.44% | 1,887 |
| Dec 29, 2025 | 101.95 | 101.96 | 101.63 | 101.63 | 101.62 | -0.36% | 1,020 |
| Dec 26, 2025 | 102.13 | 102.13 | 101.99 | 101.99 | 101.99 | -0.11% | 1,158 |
| Dec 24, 2025 | 101.48 | 102.10 | 101.48 | 102.10 | 102.10 | 0.56% | 509 |
| Dec 23, 2025 | 101.39 | 101.54 | 101.39 | 101.54 | 101.54 | -0.22% | 985 |
| Dec 22, 2025 | 101.75 | 101.86 | 101.75 | 101.76 | 101.76 | -0.05% | 558 |
| Dec 19, 2025 | 101.98 | 101.98 | 101.79 | 101.81 | 101.57 | 0.04% | 1,459 |
| Dec 18, 2025 | 102.22 | 102.22 | 101.77 | 101.77 | 101.53 | -0.54% | 1,324 |
| Dec 17, 2025 | 102.57 | 102.57 | 102.28 | 102.31 | 102.08 | 0.27% | 1,167 |
| Dec 16, 2025 | 101.79 | 102.15 | 101.79 | 102.04 | 101.80 | 0.04% | 1,910 |
| Dec 15, 2025 | 101.98 | 102.00 | 101.93 | 102.00 | 101.76 | 0.63% | 2,430 |
| Dec 12, 2025 | 100.81 | 101.37 | 100.81 | 101.37 | 101.13 | 0.34% | 5,934 |
| Dec 11, 2025 | 100.22 | 101.06 | 100.22 | 101.02 | 100.79 | 1.03% | 949 |
| Dec 10, 2025 | 100.37 | 100.37 | 99.88 | 99.99 | 99.76 | 0.07% | 1,172 |
| Dec 9, 2025 | 100.20 | 100.20 | 99.88 | 99.92 | 99.69 | 0.39% | 548 |
| Dec 8, 2025 | 99.89 | 99.89 | 99.53 | 99.53 | 99.30 | -0.71% | 1,118 |
| Dec 5, 2025 | 100.70 | 100.76 | 100.15 | 100.24 | 100.01 | -0.20% | 2,423 |
| Dec 4, 2025 | 100.23 | 100.44 | 99.88 | 100.44 | 100.21 | -0.17% | 3,692 |
| Dec 3, 2025 | 100.68 | 100.68 | 100.62 | 100.62 | 100.38 | -0.15% | 1,126 |
| Dec 2, 2025 | 101.02 | 101.05 | 100.77 | 100.77 | 100.54 | -0.30% | 1,774 |
| Dec 1, 2025 | 100.65 | 101.68 | 100.65 | 101.07 | 100.84 | -0.29% | 2,685 |
| Nov 28, 2025 | 101.39 | 101.39 | 101.37 | 101.37 | 101.14 | 0.20% | 454 |
| Nov 26, 2025 | 99.94 | 101.39 | 99.94 | 101.17 | 100.93 | 1.15% | 2,152 |
| Nov 25, 2025 | 99.88 | 100.02 | 99.65 | 100.02 | 99.79 | 2.00% | 1,260 |
| Nov 24, 2025 | 98.86 | 98.86 | 97.96 | 98.06 | 97.83 | -1.15% | 3,252 |
| Nov 21, 2025 | 98.04 | 99.71 | 98.04 | 99.20 | 98.97 | 1.07% | 2,968 |
| Nov 20, 2025 | 99.08 | 99.50 | 98.13 | 98.15 | 97.93 | -1.13% | 2,448 |
| Nov 19, 2025 | 99.31 | 99.43 | 99.19 | 99.28 | 99.05 | -0.33% | 4,460 |
| Nov 18, 2025 | 98.75 | 99.73 | 98.75 | 99.60 | 99.37 | 0.75% | 3,091 |
| Nov 17, 2025 | 100.05 | 100.20 | 98.83 | 98.86 | 98.63 | -1.53% | 4,839 |
| Nov 14, 2025 | 99.90 | 100.54 | 99.90 | 100.39 | 100.16 | -0.30% | 2,894 |
| Nov 13, 2025 | 101.18 | 101.19 | 100.70 | 100.70 | 100.47 | -0.45% | 3,057 |
| Nov 12, 2025 | 101.31 | 101.54 | 101.15 | 101.15 | 100.92 | 0.12% | 5,769 |
| Nov 11, 2025 | 100.45 | 101.21 | 100.30 | 101.03 | 100.80 | 0.76% | 3,492 |
| Nov 10, 2025 | 100.25 | 100.38 | 99.97 | 100.27 | 100.04 | 0.26% | 3,885 |
| Nov 7, 2025 | 100.02 | 100.02 | 99.60 | 100.01 | 99.78 | 0.49% | 5,992 |
| Nov 6, 2025 | 100.27 | 100.27 | 99.49 | 99.53 | 99.30 | -3.68% | 4,871 |
| Nov 5, 2025 | 103.78 | 103.78 | 103.31 | 103.33 | 103.09 | 0.13% | 680 |
| Nov 4, 2025 | 102.46 | 103.19 | 102.46 | 103.19 | 102.96 | 0.58% | 3,692 |
| Nov 3, 2025 | 102.00 | 102.60 | 101.76 | 102.60 | 102.36 | -0.30% | 3,395 |
| Oct 31, 2025 | 103.47 | 103.47 | 102.56 | 102.91 | 102.67 | -1.36% | 1,824 |
| Oct 30, 2025 | 104.41 | 105.07 | 104.33 | 104.33 | 104.09 | -0.33% | 2,214 |
| Oct 29, 2025 | 105.51 | 105.82 | 104.31 | 104.68 | 104.44 | -3.48% | 5,005 |
| Oct 28, 2025 | 107.84 | 108.45 | 107.84 | 108.45 | 108.20 | -0.54% | 920 |
| Oct 27, 2025 | 109.56 | 109.56 | 108.84 | 109.04 | 108.79 | -0.41% | 3,066 |
| Oct 24, 2025 | 110.50 | 110.50 | 109.27 | 109.49 | 109.23 | -0.09% | 3,188 |
| Oct 23, 2025 | 109.75 | 109.75 | 109.05 | 109.59 | 109.33 | -0.13% | 1,218 |
| Oct 22, 2025 | 109.47 | 110.06 | 109.47 | 109.73 | 109.48 | 0.01% | 1,649 |
| Oct 21, 2025 | 109.63 | 109.89 | 109.63 | 109.73 | 109.47 | -0.68% | 1,707 |