Invesco PHLX Semiconductor ETF (SOXQ)

Last Price55.77

Change-0.68 (-1.20%)

NASDAQ · Last Trade: Jan 1st, 6:05 AM EST

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	56.60	56.66	55.77	55.77	355,252	55.77
12/30/2025	56.62	56.90	56.41	56.45	644,258	56.45
12/29/2025	56.10	56.69	55.93	56.52	483,212	56.52
12/26/2025	56.94	56.94	56.57	56.73	146,644	56.73
12/24/2025	56.54	56.73	56.49	56.67	242,543	56.67
12/23/2025	55.98	56.57	55.81	56.55	267,826	56.55
12/22/2025	56.75	56.75	56.02	56.23	442,473	56.23
12/19/2025	54.51	55.89	54.51	55.66	525,881	55.60
12/18/2025	54.78	54.91	53.81	54.07	535,663	54.01
12/17/2025	55.12	55.19	52.64	52.78	1,783,626	52.72
12/16/2025	54.93	55.32	54.27	54.80	1,033,370	54.74
12/15/2025	56.03	56.18	54.94	55.09	1,262,772	55.03
12/12/2025	57.56	57.77	55.17	55.44	2,108,315	55.38
12/11/2025	58.21	58.46	56.79	58.43	721,463	58.36
12/10/2025	58.01	59.01	57.78	58.81	720,736	58.74
12/09/2025	57.77	58.19	57.50	58.08	387,721	58.02
12/08/2025	57.99	58.34	57.53	58.11	675,259	58.05
12/05/2025	57.50	58.09	57.37	57.44	342,047	57.38
12/04/2025	57.09	57.25	56.56	56.86	561,277	56.80
12/03/2025	56.58	57.35	55.91	57.32	535,068	57.26
12/02/2025	55.91	56.80	55.60	56.28	479,060	56.22
12/01/2025	54.52	55.75	54.51	55.31	252,425	55.25
11/28/2025	54.61	55.33	54.40	55.31	195,980	55.25
11/26/2025	53.43	54.78	53.43	54.39	596,254	54.33
11/25/2025	52.03	53.02	50.84	52.88	519,231	52.82
11/24/2025	51.08	53.02	51.00	52.77	556,337	52.71
11/21/2025	50.09	51.22	48.51	50.45	1,102,034	50.39
11/20/2025	54.11	54.20	49.84	50.04	1,590,855	49.98
11/19/2025	51.80	53.14	51.61	52.52	558,169	52.46
11/18/2025	52.02	52.38	51.02	51.58	1,572,081	51.52
11/17/2025	53.16	54.21	52.22	52.79	1,184,845	52.73
11/14/2025	52.06	54.42	51.86	53.63	1,395,843	53.57
11/13/2025	55.06	55.16	53.15	53.71	3,097,237	53.65
11/12/2025	55.96	56.15	55.38	55.75	624,345	55.69
11/11/2025	55.80	55.85	54.84	54.95	770,081	54.89
11/10/2025	56.29	56.50	55.63	56.34	565,016	56.28
11/07/2025	54.32	54.70	52.67	54.64	803,522	54.58
11/06/2025	56.75	56.88	54.90	55.25	796,768	55.19
11/05/2025	55.11	57.29	55.11	56.60	454,409	56.54
11/04/2025	55.80	56.56	54.90	54.96	485,887	54.90
11/03/2025	57.64	57.91	57.06	57.23	335,166	57.17
10/31/2025	57.51	57.79	56.46	56.91	397,520	56.85
10/30/2025	57.34	57.88	56.79	56.80	577,692	56.74
10/29/2025	57.67	58.19	57.11	57.69	684,423	57.63
10/28/2025	56.40	56.85	56.19	56.63	560,090	56.57
10/27/2025	55.96	56.47	55.79	56.39	542,411	56.33
10/24/2025	54.90	55.24	54.79	54.90	304,995	54.84
10/23/2025	52.28	54.01	52.28	53.88	427,663	53.82
10/22/2025	53.39	53.67	51.54	52.58	664,053	52.52
10/21/2025	54.13	54.13	53.46	53.82	220,119	53.76
10/20/2025	53.87	54.59	53.87	54.17	424,214	54.11
10/17/2025	53.03	53.64	52.52	53.35	736,854	53.29
10/16/2025	53.91	54.16	52.96	53.52	1,231,028	53.46
10/15/2025	53.11	53.38	52.22	53.26	847,393	53.20
10/14/2025	51.79	52.80	51.44	51.72	776,188	51.66
10/13/2025	52.48	53.05	52.07	52.90	898,420	52.84
10/10/2025	54.01	54.10	50.41	50.43	1,429,597	50.37
10/09/2025	53.97	54.04	53.35	53.85	421,734	53.79
10/08/2025	52.24	54.04	52.17	53.99	462,420	53.93
10/07/2025	53.75	53.87	52.11	52.22	590,263	52.16
10/06/2025	53.93	54.16	53.31	53.32	325,830	53.26
10/03/2025	52.40	52.62	51.56	51.83	326,796	51.77
10/02/2025	52.19	52.30	51.75	52.17	425,907	52.11
10/01/2025	49.74	51.21	49.74	51.17	275,572	51.11