Invesco DWA Consumer Staples Momentum ETF (PSL) Historical Stock Data
94.07 ↑0.84 (0.90%)
As of April 15, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, PSL is up 0.05% a day on average. There have been 20 days where Invesco DWA Consumer Staples Momentum ETF closed green and 10 days where PSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 93.96 | 94.07 | ↑$0.11 (0.12%) | 93.96 | 94.31 | 1.68K |
| 2024-04-22 | 92.86 | 93.23 | ↑$0.37 (0.40%) | 92.86 | 93.23 | 5.91K |
| 2024-04-19 | 92.02 | 92.33 | ↑$0.31 (0.34%) | 91.73 | 92.33 | 3.14K |
| 2024-04-18 | 92.03 | 91.83 | ↓$0.20 (-0.22%) | 91.83 | 92.03 | 754 |
| 2024-04-17 | 91.63 | 91.80 | ↑$0.17 (0.19%) | 91.63 | 91.80 | 763 |
| 2024-04-16 | 91.88 | 92.12 | ↑$0.24 (0.26%) | 91.88 | 92.12 | 421 |
| 2024-04-15 | 93.26 | 91.88 | ↓$1.38 (-1.48%) | 91.88 | 93.50 | 1.77K |
| 2024-04-12 | 92.63 | 92.69 | ↑$0.06 (0.07%) | 92.56 | 92.69 | 1.61K |
| 2024-04-11 | 93.95 | 94.20 | ↑$0.25 (0.27%) | 93.95 | 94.28 | 817 |
| 2024-04-10 | 93.97 | 94.19 | ↑$0.22 (0.23%) | 93.97 | 94.26 | 525 |
| 2024-04-09 | 94.86 | 95.18 | ↑$0.32 (0.34%) | 94.71 | 95.18 | 1.55K |
| 2024-04-08 | 94.82 | 95.00 | ↑$0.18 (0.19%) | 94.82 | 95.25 | 1.43K |
| 2024-04-05 | 94.15 | 94.84 | ↑$0.69 (0.73%) | 94.15 | 94.91 | 837 |
| 2024-04-04 | 94.76 | 94.11 | ↓$0.65 (-0.69%) | 94.11 | 94.76 | 369 |
| 2024-04-03 | 94.39 | 94.39 | ↑$0.00 (0.00%) | 94.39 | 94.39 | 436 |
| 2024-04-02 | 95.51 | 95.77 | ↑$0.26 (0.27%) | 95.49 | 95.77 | 2.66K |
| 2024-04-01 | 97.57 | 96.78 | ↓$0.79 (-0.81%) | 96.78 | 97.57 | 2.36K |
| 2024-03-28 | 97.78 | 97.66 | ↓$0.12 (-0.12%) | 97.66 | 97.78 | 856 |
| 2024-03-27 | 97.32 | 97.54 | ↑$0.22 (0.23%) | 97.32 | 97.54 | 1.28K |
| 2024-03-26 | 97.69 | 96.92 | ↓$0.77 (-0.79%) | 96.92 | 97.69 | 0.94K |
| 2024-03-25 | 98.10 | 97.11 | ↓$0.99 (-1.01%) | 97.11 | 98.10 | 1.28K |
| 2024-03-22 | 97.92 | 97.79 | ↓$0.13 (-0.13%) | 97.78 | 97.92 | 0.99K |
| 2024-03-21 | 97.36 | 97.97 | ↑$0.61 (0.63%) | 97.36 | 98.16 | 1.78K |
| 2024-03-20 | 96.34 | 97.34 | ↑$1.00 (1.04%) | 96.33 | 97.34 | 1.02K |
| 2024-03-19 | 95.95 | 96.27 | ↑$0.32 (0.33%) | 95.83 | 96.35 | 1.53K |
| 2024-03-18 | 96.42 | 96.14 | ↓$0.28 (-0.29%) | 96.14 | 96.68 | 1.74K |
| 2024-03-15 | 95.55 | 96.18 | ↑$0.63 (0.66%) | 95.55 | 96.26 | 2.09K |
| 2024-03-14 | 95.94 | 95.92 | ↓$0.02 (-0.02%) | 95.85 | 95.96 | 0.94K |
| 2024-03-13 | 96.29 | 96.80 | ↑$0.51 (0.53%) | 96.29 | 96.88 | 4.62K |
| 2024-03-12 | 96.26 | 96.47 | ↑$0.21 (0.22%) | 96.26 | 96.47 | 5.90K |
Create an account or log in to view more rows.
$PSL HODL!!!
$PSL Monday will be very interesting.
$PSL low volume
expect flat or negative close
$PSL I do it for the thrills!
$PSL hows short doing? Keep short pls
we need your money.
$PSL hint hint this is when you buy a few
$PSL added more calls on that drop
$PSL finally a pullback
$PSL how low can she go
$PSL today feels different to the moon