Invesco Dynamic Software ETF (PSJ) Historical Stock Data
40.76 ↑0.00 (0.00%)
As of August 18, 2023, 4:05pm EST.
Historical Data
In the past 30 trading days, PSJ is up 0.28% a day on average. There have been 15 days where Invesco Dynamic Software ETF closed green and 15 days where PSJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 40.00 | 40.76 | ↑$0.76 (1.90%) | 39.70 | 40.76 | 144.40K |
| 2024-01-12 | 39.14 | 38.87 | ↓$0.27 (-0.68%) | 38.78 | 39.14 | 14.35K |
| 2024-01-05 | 37.06 | 37.20 | ↑$0.14 (0.38%) | 36.99 | 37.31 | 5.39K |
| 2023-12-22 | 38.54 | 38.39 | ↓$0.15 (-0.39%) | 38.17 | 38.54 | 8.64K |
| 2023-12-15 | 37.29 | 37.63 | ↑$0.34 (0.90%) | 37.29 | 37.79 | 20.14K |
| 2023-12-08 | 35.66 | 36.28 | ↑$0.62 (1.74%) | 35.66 | 36.33 | 9.54K |
| 2023-12-01 | 35.75 | 36.12 | ↑$0.37 (1.04%) | 35.75 | 36.12 | 24.41K |
| 2023-11-24 | 34.33 | 36.00 | ↑$1.67 (4.87%) | 34.33 | 36.05 | 3.91K |
| 2023-11-17 | 35.69 | 35.74 | ↑$0.05 (0.13%) | 35.50 | 35.76 | 6.44K |
| 2023-11-10 | 33.83 | 34.44 | ↑$0.61 (1.82%) | 33.83 | 34.52 | 7.67K |
| 2023-11-03 | 33.00 | 33.50 | ↑$0.50 (1.52%) | 33.00 | 33.57 | 17.42K |
| 2023-10-27 | 30.80 | 30.73 | ↓$0.07 (-0.22%) | 30.67 | 30.80 | 2.70K |
| 2023-10-20 | 32.29 | 31.89 | ↓$0.40 (-1.22%) | 31.88 | 32.35 | 11.23K |
| 2023-10-13 | 33.59 | 33.12 | ↓$0.47 (-1.39%) | 32.99 | 33.59 | 13.28K |
| 2023-10-06 | 32.45 | 33.29 | ↑$0.84 (2.59%) | 32.45 | 33.36 | 7.30K |
| 2023-09-29 | 32.72 | 32.41 | ↓$0.31 (-0.95%) | 32.40 | 32.83 | 12.54K |
| 2023-09-15 | 33.68 | 33.20 | ↓$0.48 (-1.42%) | 33.17 | 33.68 | 9.14K |
| 2023-09-08 | 33.95 | 33.65 | ↓$0.30 (-0.90%) | 33.58 | 33.98 | 6.15K |
| 2023-09-01 | 34.39 | 34.36 | ↓$0.03 (-0.09%) | 34.20 | 34.50 | 6.11K |
| 2023-08-25 | 32.56 | 32.65 | ↑$0.09 (0.28%) | 32.20 | 32.81 | 41.74K |
| 2023-08-24 | 33.26 | 32.47 | ↓$0.79 (-2.38%) | 32.47 | 33.26 | 5.31K |
| 2023-08-23 | 32.67 | 33.03 | ↑$0.36 (1.11%) | 32.65 | 33.14 | 6.39K |
| 2023-08-22 | 32.64 | 32.57 | ↓$0.07 (-0.21%) | 32.50 | 32.68 | 18.01K |
| 2023-08-21 | 32.44 | 32.43 | ↓$0.01 (-0.03%) | 32.23 | 32.53 | 14.96K |
| 2023-08-18 | 31.66 | 32.17 | ↑$0.51 (1.60%) | 31.66 | 32.26 | 14.21K |
| 2023-08-17 | 32.70 | 31.92 | ↓$0.78 (-2.39%) | 31.92 | 32.70 | 11.48K |
| 2023-08-16 | 32.89 | 32.63 | ↓$0.26 (-0.79%) | 32.63 | 32.94 | 17.74K |
| 2023-08-15 | 33.04 | 32.94 | ↓$0.10 (-0.30%) | 32.92 | 33.13 | 16.23K |
| 2023-08-14 | 32.71 | 33.18 | ↑$0.47 (1.44%) | 32.70 | 33.18 | 7.40K |
| 2023-08-11 | 32.81 | 32.92 | ↑$0.11 (0.34%) | 32.81 | 32.99 | 5.87K |
Create an account or log in to view more rows.
$PSJ oversold! Buy the dip
$PSJ just fucking go already jeesh
$PSJ shorters eat my shit
$PSJ lmfao
lfg babies
$PSJ I like it
$PSJ bounce it!!
$PSJ this is my only green stonk!
I really like this stonk.
$PSJ headed back to all time highs shortly
$PSJ i need more
$PSJ Burn burn burn