Invesco DWA Consumer Staples Momentum ETF (PSL) Historical Stock Data
111.61 ↑0.16 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSL is up 0.02% 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 |
---|---|---|---|---|---|---|
2025-02-11 | 111.19 | 111.61 | ↑$0.42 (0.38%) | 111.03 | 111.61 | 3.62K |
2025-02-10 | 112.60 | 111.44 | ↓$1.16 (-1.03%) | 111.20 | 112.60 | 8.89K |
2025-02-07 | 113.00 | 111.88 | ↓$1.12 (-0.99%) | 111.88 | 113.00 | 1.12K |
2025-02-06 | 112.55 | 112.42 | ↓$0.13 (-0.12%) | 111.94 | 112.55 | 2.30K |
2025-02-05 | 111.71 | 112.13 | ↑$0.42 (0.37%) | 111.71 | 112.13 | 891 |
2025-02-04 | 111.24 | 111.45 | ↑$0.21 (0.19%) | 110.88 | 111.75 | 1.92K |
2025-02-03 | 110.24 | 111.22 | ↑$0.98 (0.89%) | 110.03 | 111.46 | 1.96K |
2025-01-31 | 112.85 | 111.53 | ↓$1.32 (-1.17%) | 111.12 | 112.85 | 9.66K |
2025-01-30 | 111.76 | 112.43 | ↑$0.67 (0.60%) | 111.74 | 112.45 | 10.22K |
2025-01-29 | 110.90 | 111.08 | ↑$0.18 (0.16%) | 110.83 | 111.35 | 7.31K |
2025-01-28 | 110.06 | 109.98 | ↓$0.08 (-0.07%) | 109.98 | 111.04 | 5.78K |
2025-01-27 | 110.05 | 110.40 | ↑$0.35 (0.32%) | 110.05 | 110.40 | 1.62K |
2025-01-24 | 108.47 | 108.61 | ↑$0.14 (0.13%) | 108.33 | 108.61 | 1.32K |
2025-01-23 | 108.58 | 108.83 | ↑$0.25 (0.23%) | 108.53 | 108.83 | 801 |
2025-01-22 | 108.44 | 108.50 | ↑$0.06 (0.06%) | 108.21 | 108.56 | 1.68K |
2025-01-21 | 108.89 | 109.05 | ↑$0.16 (0.15%) | 108.59 | 109.05 | 1.28K |
2025-01-17 | 107.71 | 107.79 | ↑$0.08 (0.07%) | 107.71 | 108.01 | 27.04K |
2025-01-16 | 106.83 | 106.83 | ↑$0.00 (0.00%) | 106.83 | 106.83 | 273 |
2025-01-15 | 107.10 | 106.36 | ↓$0.74 (-0.69%) | 106.03 | 107.10 | 1.78K |
2025-01-14 | 105.45 | 105.67 | ↑$0.22 (0.21%) | 105.43 | 105.67 | 778 |
2025-01-13 | 103.03 | 104.43 | ↑$1.40 (1.36%) | 103.03 | 104.43 | 1.52K |
2025-01-10 | 104.54 | 103.77 | ↓$0.77 (-0.73%) | 103.77 | 104.54 | 1.48K |
2025-01-08 | 104.92 | 105.39 | ↑$0.47 (0.45%) | 104.92 | 105.39 | 516 |
2025-01-07 | 105.11 | 104.61 | ↓$0.50 (-0.48%) | 104.52 | 105.11 | 625 |
2025-01-06 | 105.53 | 104.99 | ↓$0.54 (-0.51%) | 104.71 | 105.53 | 1.23K |
2025-01-03 | 105.35 | 105.91 | ↑$0.56 (0.54%) | 105.35 | 105.91 | 3.42K |
2025-01-02 | 104.62 | 104.95 | ↑$0.33 (0.32%) | 104.62 | 104.95 | 777 |
2024-12-31 | 104.95 | 104.95 | ↑$0.00 (0.00%) | 104.56 | 104.95 | 0.96K |
2024-12-30 | 104.02 | 104.58 | ↑$0.56 (0.54%) | 103.93 | 104.87 | 5.69K |
2024-12-27 | 105.84 | 105.22 | ↓$0.62 (-0.59%) | 105.22 | 105.84 | 806 |
Create an account or log in to view more rows.
$PSL due for a spike!
$PSL Just buy and hold
$PSL gonna take my L with this one
$PSL getting this mare ready to run today
$PSL the trend is your friend
until the end.
$PSL will go green when market opens!
$PSL BULLS ALPHA
BEARS BETA
$PSL Here we go!!!
$PSL holy fuck
$PSL swing puts