Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	111.01	111.38	110.96	111.38	1,588	111.38
7/02/2025	110.13	111.10	110.13	111.10	22,107	111.10
7/01/2025	110.68	111.24	110.68	111.12	4,420	111.12
6/30/2025	110.50	110.68	110.04	110.68	2,190	110.68
6/27/2025	109.97	110.55	109.74	110.54	2,430	110.54
6/26/2025	109.25	109.86	109.13	109.48	2,171	109.48
6/25/2025	109.72	109.72	109.13	109.13	1,068	109.13
6/24/2025	111.05	111.14	110.82	110.82	2,343	110.82
6/23/2025	109.98	111.06	109.98	111.02	2,694	111.02
6/20/2025	110.24	110.24	109.85	109.85	3,517	109.57
6/18/2025	109.93	109.96	109.44	109.47	26,640	109.19
6/17/2025	109.76	109.84	109.00	109.37	6,086	109.09
6/16/2025	110.48	110.48	109.61	109.82	3,966	109.54
6/13/2025	109.00	109.61	108.88	108.88	1,876	108.61
6/12/2025	109.05	109.86	109.05	109.86	1,362	109.58
6/11/2025	110.17	110.17	109.10	109.20	1,973	108.93
6/10/2025	109.76	109.91	109.45	109.62	3,649	109.34
6/09/2025	110.82	110.82	109.39	109.56	3,211	109.28
6/06/2025	111.10	111.10	109.93	110.55	10,517	110.27
6/05/2025	110.04	110.19	109.53	109.90	5,612	109.62
6/04/2025	111.80	111.80	110.72	110.72	3,254	110.44
6/03/2025	112.40	112.40	110.58	111.44	3,489	111.16
6/02/2025	112.16	112.53	112.16	112.53	1,742	112.25
5/30/2025	110.87	112.13	110.87	111.92	1,992	111.64
5/29/2025	111.05	111.11	110.69	110.99	1,982	110.71
5/28/2025	110.90	111.02	110.76	110.78	2,121	110.50
5/27/2025	110.96	111.39	110.61	111.31	2,150	111.03
5/23/2025	110.10	110.38	110.10	110.29	860	110.01
5/22/2025	110.08	110.44	109.93	109.93	831	109.65
5/21/2025	111.52	111.88	110.97	110.97	1,419	110.69
5/20/2025	112.88	112.88	112.50	112.71	2,773	112.43
5/19/2025	112.20	112.51	112.20	112.51	1,459	112.23
5/16/2025	111.41	112.51	111.41	112.51	3,546	112.23
5/15/2025	108.77	110.66	108.77	110.61	7,339	110.33
5/14/2025	108.35	108.82	108.08	108.36	9,004	108.09
5/13/2025	109.37	109.37	108.61	108.61	12,322	108.34
5/12/2025	111.55	111.55	108.84	109.66	34,973	109.38
5/09/2025	109.27	109.77	109.27	109.77	4,279	109.49
5/08/2025	109.33	110.06	109.09	109.38	3,980	109.11
5/07/2025	109.87	110.36	109.74	109.91	30,009	109.63
5/06/2025	110.23	110.23	109.48	109.89	6,946	109.61
5/05/2025	110.00	110.89	109.90	110.33	2,758	110.05
5/02/2025	109.47	110.48	109.47	110.30	3,883	110.02
5/01/2025	108.29	109.09	108.29	108.30	3,988	108.03
4/30/2025	108.13	109.25	108.13	109.18	1,093	108.91
4/29/2025	108.73	109.03	108.71	109.03	1,451	108.76
4/28/2025	108.18	108.20	107.09	107.76	3,038	107.49
4/25/2025	106.94	107.67	106.90	107.55	2,256	107.28
4/24/2025	108.21	108.28	108.03	108.03	1,077	107.76
4/23/2025	109.34	109.77	108.03	108.58	3,750	108.31
4/22/2025	107.34	108.64	107.34	108.31	2,237	108.03
4/21/2025	108.01	108.01	105.28	106.08	2,484	105.81
4/17/2025	107.67	108.69	107.67	108.06	1,775	107.79
4/16/2025	107.81	107.81	106.55	106.95	974	106.68
4/15/2025	108.20	108.33	107.87	107.87	2,043	107.60
4/14/2025	108.78	108.78	107.80	108.21	3,660	107.94
4/11/2025	107.19	107.19	107.04	107.04	1,081	106.77
4/10/2025	105.36	106.83	103.65	105.80	10,221	105.53
4/09/2025	100.54	106.92	100.54	106.36	2,598	106.09
4/08/2025	105.81	105.81	101.71	101.77	1,707	101.52
4/07/2025	102.87	104.33	100.32	103.40	17,132	103.14