Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	106.09	106.09	105.06	105.50	3,120	105.50
4/03/2025	109.15	109.60	108.84	109.02	2,807	109.02
4/02/2025	109.14	109.98	109.14	109.98	3,022	109.98
4/01/2025	108.58	109.28	108.58	109.18	2,742	109.18
3/31/2025	106.28	108.53	106.28	108.37	5,231	108.37
3/28/2025	106.76	107.17	106.47	107.17	3,149	107.17
3/27/2025	106.80	107.91	106.79	107.91	2,499	107.91
3/26/2025	106.41	106.85	106.41	106.79	1,041	106.79
3/25/2025	106.19	106.29	106.04	106.22	4,327	106.22
3/24/2025	105.66	106.52	105.49	106.52	6,498	106.52
3/21/2025	104.10	104.85	104.10	104.85	4,293	104.63
3/20/2025	105.62	105.62	104.81	104.88	1,833	104.66
3/19/2025	104.88	105.56	104.88	105.34	1,481	105.12
3/18/2025	105.10	105.10	104.50	104.50	2,690	104.28
3/17/2025	104.42	106.40	104.42	106.19	2,212	105.97
3/14/2025	104.44	104.75	104.35	104.75	1,215	104.53
3/13/2025	104.93	104.93	103.04	103.13	3,111	102.91
3/12/2025	105.94	105.94	104.61	105.08	8,617	104.86
3/11/2025	104.86	105.93	104.61	105.31	4,328	105.09
3/10/2025	106.72	107.00	105.44	105.80	9,900	105.58
3/07/2025	106.52	107.54	105.22	107.45	13,786	107.22
3/06/2025	107.84	107.84	106.90	107.09	2,558	106.86
3/05/2025	108.76	108.76	108.16	108.60	1,212	108.38
3/04/2025	109.76	109.76	108.37	108.49	3,702	108.26
3/03/2025	111.65	111.65	109.47	109.79	8,428	109.56
2/28/2025	110.18	111.26	109.98	111.26	3,105	111.03
2/27/2025	110.10	110.26	109.40	109.55	2,779	109.32
2/26/2025	110.97	111.29	110.53	110.71	2,294	110.48
2/25/2025	110.11	110.52	109.86	110.52	4,306	110.28
2/24/2025	109.34	110.28	109.00	109.80	3,913	109.57
2/21/2025	110.61	110.62	109.33	109.33	2,224	109.10
2/20/2025	113.11	113.11	111.88	112.13	2,377	111.89
2/19/2025	112.91	113.44	112.80	113.36	5,747	113.12
2/18/2025	113.51	113.51	112.27	112.73	3,768	112.49
2/14/2025	114.45	114.45	113.14	113.14	4,323	112.90
2/13/2025	113.20	114.02	112.86	114.01	2,705	113.77
2/12/2025	111.39	111.98	111.39	111.98	1,195	111.75
2/11/2025	111.19	111.61	111.03	111.61	3,617	111.37
2/10/2025	112.60	112.60	111.20	111.44	8,894	111.21
2/07/2025	113.00	113.00	111.88	111.88	1,128	111.64
2/06/2025	113.11	113.11	111.94	112.42	2,295	112.18
2/05/2025	111.71	112.13	111.71	112.13	1,066	111.89
2/04/2025	111.24	111.75	110.88	111.45	1,929	111.22
2/03/2025	110.24	111.46	110.03	111.22	1,957	110.98
1/31/2025	112.85	112.85	111.11	111.53	9,547	111.29
1/30/2025	111.76	112.45	111.74	112.43	10,221	112.19
1/29/2025	110.90	111.35	110.83	111.08	7,310	110.85
1/28/2025	110.06	111.04	109.98	109.98	5,784	109.75
1/27/2025	109.76	110.40	109.76	110.40	1,622	110.17
1/24/2025	108.47	108.61	108.33	108.61	1,324	108.38
1/23/2025	108.61	108.83	108.53	108.83	919	108.60
1/22/2025	108.44	108.56	108.21	108.50	1,724	108.27
1/21/2025	108.89	109.05	108.59	109.05	1,276	108.82
1/17/2025	107.71	108.01	107.71	107.79	27,045	107.56
1/16/2025	106.83	106.83	106.83	106.83	299	106.61
1/15/2025	107.10	107.10	106.03	106.36	1,677	106.14
1/14/2025	105.45	105.67	105.43	105.67	781	105.45
1/13/2025	103.03	104.43	103.03	104.43	1,523	104.21
1/10/2025	104.54	104.54	103.71	103.77	1,482	103.55
1/08/2025	104.92	105.39	104.92	105.39	517	105.17
1/07/2025	105.11	105.11	104.52	104.61	626	104.39
1/06/2025	105.53	105.53	104.71	104.99	1,654	104.77