Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

Last Price110.32

Change+1.12 (1.03%)

NASDAQ· Last Trade: Jun 7th, 4:54 AM EDT

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

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	110.95	110.95	110.32	110.32	609	110.32
6/04/2026	110.52	110.52	109.15	109.20	1,198	109.20
6/03/2026	109.55	109.62	109.35	109.35	806	109.35
6/02/2026	108.56	108.73	108.36	108.73	1,204	108.73
6/01/2026	108.34	108.85	108.32	108.74	1,107	108.74
5/29/2026	0.01	109.27	108.76	108.76	1,723	108.76
5/28/2026	111.10	111.10	110.37	110.37	1,166	110.37
5/27/2026	111.42	111.60	111.10	111.10	1,607	111.10
5/26/2026	110.61	110.70	110.23	110.48	2,475	110.48
5/22/2026	111.09	111.23	111.08	111.23	13,463	111.23
5/21/2026	111.00	111.06	110.33	111.02	1,106	111.02
5/20/2026	111.81	111.92	111.64	111.75	997	111.75
5/19/2026	111.83	112.46	111.74	111.74	1,155	111.74
5/18/2026	111.44	112.76	111.44	112.76	830	112.76
5/15/2026	112.12	112.12	111.56	111.56	936	111.56
5/14/2026	112.89	113.04	112.39	112.39	997	112.39
5/13/2026	111.96	112.63	111.96	112.63	6,354	112.63
5/12/2026	111.40	112.45	111.39	112.17	692	112.17
5/11/2026	111.35	111.47	111.35	111.45	769	111.45
5/08/2026	111.19	112.01	111.19	111.66	1,572	111.66
5/07/2026	110.68	110.68	110.68	110.68	123	110.68
5/06/2026	111.71	111.71	111.38	111.38	1,043	111.38
5/05/2026	111.29	112.73	111.29	112.46	2,138	112.46
5/04/2026	111.47	111.47	111.13	111.32	552	111.32
5/01/2026	112.46	112.59	111.68	111.68	6,974	111.68
4/30/2026	111.25	112.07	111.25	112.07	604	112.07
4/29/2026	109.86	110.08	109.82	110.08	1,466	110.08
4/28/2026	109.47	110.26	109.47	109.86	2,475	109.86
4/27/2026	109.65	110.12	109.58	109.58	2,268	109.58
4/24/2026	110.07	110.35	109.64	109.97	3,366	109.97
4/23/2026	109.93	110.24	109.93	110.24	1,430	110.24
4/22/2026	110.04	110.04	109.81	110.03	654	110.03
4/21/2026	109.96	110.03	109.56	109.56	512	109.56
4/20/2026	110.18	110.41	110.18	110.38	610	110.38
4/17/2026	108.54	110.13	108.54	110.13	773	110.13
4/16/2026	108.29	108.54	107.86	108.54	1,349	108.54
4/15/2026	108.92	108.92	107.77	107.77	821	107.77
4/14/2026	108.16	108.99	108.16	108.73	1,794	108.73
4/13/2026	108.64	108.81	108.54	108.81	3,861	108.81
4/10/2026	109.07	109.22	109.07	109.07	1,275	109.07
4/09/2026	109.94	110.60	109.94	110.37	539	110.37
4/08/2026	109.47	109.97	109.33	109.97	4,585	109.97
4/07/2026	108.18	108.17	108.17	108.17	384	108.17
4/06/2026	108.60	109.34	108.60	109.34	626	109.34
4/02/2026	108.03	108.56	108.03	108.56	330	108.56
4/01/2026	107.52	108.09	107.52	108.03	1,536	108.03
3/31/2026	108.55	108.55	108.55	108.55	376	108.55
3/30/2026	108.28	108.28	107.48	107.64	987	107.64
3/27/2026	108.04	108.11	107.62	107.62	1,221	107.62
3/26/2026	108.37	108.47	107.71	107.74	1,179	107.74
3/25/2026	107.69	108.09	107.69	108.04	1,080	108.04
3/24/2026	107.46	107.50	106.94	106.94	558	106.94
3/23/2026	107.31	107.51	106.66	106.69	1,135	106.69
3/20/2026	106.25	106.25	106.18	106.24	3,080	106.03
3/19/2026	107.82	107.94	107.46	107.69	1,442	107.48
3/18/2026	110.06	110.06	108.04	108.04	2,263	107.83
3/17/2026	111.41	111.61	110.90	110.90	1,231	110.69
3/16/2026	111.78	111.78	110.77	110.77	890	110.56
3/13/2026	111.63	111.63	111.12	111.29	5,068	111.08
3/12/2026	110.57	111.00	110.57	110.77	1,793	110.55
3/11/2026	110.81	110.81	110.79	110.80	1,121	110.58
3/10/2026	110.88	111.46	110.88	111.26	1,963	111.05
3/09/2026	109.00	111.38	108.84	111.38	1,173	111.16