Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

Last Price102.90

Change+2.25 (2.24%)

NASDAQ · Last Trade: Jan 8th, 2:35 PM EST

Historical Prices For Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	101.24	101.24	100.63	100.65	4,988	100.65
1/06/2026	100.75	101.49	100.75	101.38	4,210	101.38
1/05/2026	100.22	101.12	100.22	100.87	4,848	100.87
1/02/2026	100.37	100.54	100.07	100.35	1,967	100.35
12/31/2025	100.97	101.09	100.43	100.43	1,388	100.43
12/30/2025	101.46	101.46	101.17	101.17	1,887	101.17
12/29/2025	101.95	101.96	101.63	101.63	1,020	101.63
12/26/2025	102.13	102.13	101.99	101.99	1,158	101.99
12/24/2025	101.48	102.10	101.48	102.10	509	102.10
12/23/2025	101.39	101.54	101.39	101.54	985	101.54
12/22/2025	101.75	101.86	101.75	101.76	558	101.76
12/19/2025	101.98	101.98	101.79	101.81	1,459	101.57
12/18/2025	102.22	102.22	101.77	101.77	1,324	101.53
12/17/2025	102.56	102.56	102.28	102.31	1,167	102.08
12/16/2025	101.79	102.15	101.79	102.03	1,910	101.80
12/15/2025	101.98	102.00	101.93	102.00	2,430	101.76
12/12/2025	100.81	101.36	100.81	101.36	5,934	101.13
12/11/2025	100.22	101.06	100.22	101.02	949	100.79
12/10/2025	100.37	100.37	99.88	99.99	1,172	99.76
12/09/2025	100.20	100.20	99.88	99.92	548	99.69
12/08/2025	99.89	99.89	99.53	99.53	1,118	99.30
12/05/2025	100.70	100.76	100.15	100.24	2,423	100.01
12/04/2025	100.23	100.44	99.88	100.44	3,692	100.21
12/03/2025	100.68	100.68	100.61	100.61	1,126	100.38
12/02/2025	101.02	101.05	100.77	100.77	1,774	100.54
12/01/2025	100.65	101.68	100.65	101.07	2,685	100.84
11/28/2025	101.39	101.39	101.37	101.37	454	101.14
11/26/2025	99.94	101.39	99.94	101.17	2,152	100.93
11/25/2025	99.88	100.02	99.65	100.02	1,260	99.79
11/24/2025	98.86	98.86	97.96	98.06	3,252	97.83
11/21/2025	98.04	99.71	98.04	99.20	2,968	98.97
11/20/2025	99.08	99.50	98.13	98.15	2,448	97.93
11/19/2025	99.31	99.43	99.19	99.28	4,460	99.05
11/18/2025	98.75	99.73	98.75	99.60	3,091	99.37
11/17/2025	100.05	100.20	98.83	98.86	4,839	98.63
11/14/2025	99.90	100.54	99.90	100.39	2,894	100.16
11/13/2025	101.18	101.19	100.70	100.70	3,057	100.47
11/12/2025	101.31	101.54	101.15	101.15	5,769	100.92
11/11/2025	100.45	101.21	100.30	101.03	3,492	100.80
11/10/2025	100.25	100.38	99.97	100.27	3,885	100.04
11/07/2025	100.02	100.02	99.60	100.01	5,992	99.78
11/06/2025	100.27	100.27	99.49	99.52	4,871	99.30
11/05/2025	103.78	103.78	103.31	103.33	680	103.09
11/04/2025	102.45	103.19	102.45	103.19	3,692	102.96
11/03/2025	102.00	102.60	102.27	102.60	3,395	102.36
10/31/2025	103.47	103.47	102.56	102.91	1,824	102.67
10/30/2025	104.41	105.07	104.33	104.33	2,214	104.09
10/29/2025	105.50	105.82	104.31	104.68	5,005	104.44
10/28/2025	107.84	108.45	107.84	108.45	920	108.20
10/27/2025	109.56	109.56	108.84	109.04	3,066	108.79
10/24/2025	110.50	110.50	109.27	109.49	3,188	109.23
10/23/2025	109.75	109.75	109.05	109.58	1,218	109.33
10/22/2025	109.47	110.06	109.47	109.73	1,649	109.48
10/21/2025	109.63	109.89	109.63	109.72	1,707	109.47
10/20/2025	111.61	111.61	110.27	110.47	3,397	110.22
10/17/2025	110.39	110.92	110.37	110.92	1,497	110.66
10/16/2025	110.90	110.90	109.59	109.61	1,178	109.36
10/15/2025	110.38	111.23	110.36	110.36	2,359	110.10
10/14/2025	107.95	110.36	107.95	110.23	5,717	109.97
10/13/2025	108.52	109.00	108.52	108.85	1,486	108.59
10/10/2025	109.58	109.89	108.49	108.51	3,308	108.26
10/09/2025	109.71	109.93	109.39	109.56	4,692	109.31
10/08/2025	109.45	109.80	109.45	109.80	2,381	109.55