Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	109.14	109.50	108.78	109.46	909	109.46
10/01/2025	109.30	109.30	109.27	109.27	427	109.27
9/30/2025	109.69	109.92	109.59	109.92	715	109.92
9/29/2025	109.39	109.70	109.38	109.70	2,365	109.70
9/26/2025	108.73	108.96	108.56	108.95	1,486	108.95
9/25/2025	107.74	107.98	107.74	107.98	1,421	107.98
9/24/2025	109.05	109.09	108.19	108.19	4,617	108.19
9/23/2025	109.01	109.01	108.43	108.64	31,144	108.64
9/22/2025	109.04	109.04	108.49	108.61	2,148	108.61
9/19/2025	110.39	110.39	109.40	109.54	2,339	109.34
9/18/2025	110.58	110.91	110.54	110.54	1,425	110.33
9/17/2025	111.07	111.52	110.69	110.87	1,769	110.67
9/16/2025	110.09	110.63	110.08	110.63	3,228	110.43
9/15/2025	112.37	112.37	110.59	110.65	2,697	110.45
9/12/2025	112.56	112.67	112.13	112.19	5,343	111.98
9/11/2025	111.12	112.68	111.12	112.68	7,713	112.47
9/10/2025	112.42	112.42	110.23	110.56	2,821	110.36
9/09/2025	111.22	112.02	111.22	112.02	1,721	111.81
9/08/2025	111.46	111.86	111.33	111.86	5,551	111.66
9/05/2025	111.70	111.91	111.40	111.91	6,702	111.70
9/04/2025	111.91	112.12	111.91	112.12	2,566	111.92
9/03/2025	111.56	111.59	111.28	111.53	1,984	111.32
9/02/2025	110.99	111.99	110.99	111.99	2,310	111.78
8/29/2025	112.24	112.24	111.66	111.97	8,987	111.77
8/28/2025	111.63	111.63	111.63	111.63	448	111.43
8/27/2025	111.95	112.34	111.95	112.34	1,487	112.13
8/26/2025	112.44	112.44	111.45	111.65	7,659	111.44
8/25/2025	113.28	113.28	112.26	112.26	1,117	112.05
8/22/2025	113.38	114.07	113.38	113.76	932	113.55
8/21/2025	113.29	113.38	113.11	113.38	2,163	113.17
8/20/2025	113.17	113.33	113.08	113.33	5,351	113.12
8/19/2025	112.81	112.81	112.15	112.47	1,171	112.26
8/18/2025	111.52	112.01	111.52	111.89	1,511	111.68
8/15/2025	110.86	111.20	110.86	111.20	1,688	110.99
8/14/2025	111.62	111.62	110.73	110.84	3,472	110.64
8/13/2025	111.28	112.15	110.94	112.15	2,858	111.95
8/12/2025	110.97	111.75	110.81	111.75	8,216	111.55
8/11/2025	110.63	111.14	110.56	110.68	3,858	110.48
8/08/2025	110.84	111.00	110.42	110.60	13,596	110.39
8/07/2025	109.53	109.53	109.53	109.53	524	109.33
8/06/2025	107.95	109.30	107.95	109.30	8,330	109.10
8/05/2025	107.99	107.99	107.15	107.15	3,665	106.95
8/04/2025	109.14	109.14	108.42	108.45	25,359	108.25
8/01/2025	108.23	108.41	107.83	108.31	1,288	108.11
7/31/2025	108.78	108.78	108.21	108.22	1,825	108.03
7/30/2025	109.65	110.08	109.08	109.11	4,047	108.91
7/29/2025	108.12	108.88	108.12	108.60	3,811	108.40
7/28/2025	108.21	108.25	108.10	108.10	811	107.90
7/25/2025	109.32	109.32	108.60	108.77	2,165	108.57
7/24/2025	110.35	110.35	108.54	108.54	1,925	108.34
7/23/2025	109.81	110.33	109.81	110.10	1,378	109.90
7/22/2025	109.36	109.40	109.19	109.33	1,312	109.13
7/21/2025	109.36	109.55	108.86	108.89	4,726	108.69
7/18/2025	109.84	109.84	109.27	109.27	1,170	109.07
7/17/2025	109.19	109.64	108.70	109.64	2,121	109.43
7/16/2025	108.65	108.94	108.48	108.85	8,814	108.65
7/15/2025	109.52	109.52	108.37	108.37	2,884	108.17
7/14/2025	108.92	109.58	108.92	109.58	2,775	109.38
7/11/2025	109.90	109.90	109.13	109.21	1,524	109.01
7/10/2025	109.59	110.09	109.59	109.90	2,030	109.70
7/09/2025	109.12	109.70	109.12	109.70	2,011	109.50
7/08/2025	109.81	109.83	109.70	109.83	1,812	109.63
7/07/2025	111.09	111.09	110.43	110.68	25,876	110.48
7/03/2025	111.01	111.38	110.96	111.38	1,588	111.17