Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
44.56
+0.41 (0.93%)
Apr 2, 2025, 4:00 PM EDT - Market closed
PXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 2, 2025 | 43.63 | 43.63 | 43.63 | 43.64 | - | -1.17% | 862 |
Apr 1, 2025 | 43.59 | 44.15 | 43.59 | 44.15 | 44.15 | 1.08% | 550 |
Mar 31, 2025 | 42.98 | 43.82 | 42.98 | 43.68 | 43.68 | 0.62% | 2,283 |
Mar 28, 2025 | 43.86 | 43.86 | 43.04 | 43.41 | 43.41 | -0.78% | 2,644 |
Mar 27, 2025 | 43.95 | 43.96 | 43.66 | 43.75 | 43.75 | -1.44% | 3,033 |
Mar 26, 2025 | 44.88 | 44.88 | 44.39 | 44.39 | 44.39 | -0.31% | 652 |
Mar 25, 2025 | 44.54 | 44.55 | 44.44 | 44.53 | 44.53 | 0.32% | 13,012 |
Mar 24, 2025 | 44.20 | 44.39 | 44.11 | 44.39 | 44.39 | 2.02% | 3,741 |
Mar 21, 2025 | 43.83 | 43.90 | 43.41 | 43.51 | 43.36 | -1.43% | 4,383 |
Mar 20, 2025 | 43.85 | 44.30 | 43.85 | 44.14 | 43.98 | -0.18% | 5,146 |
Mar 19, 2025 | 43.66 | 44.29 | 43.66 | 44.22 | 44.06 | 2.15% | 3,827 |
Mar 18, 2025 | 43.33 | 43.33 | 43.01 | 43.29 | 43.14 | 0.73% | 2,444 |
Mar 17, 2025 | 42.35 | 43.11 | 42.35 | 42.98 | 42.82 | 1.66% | 2,603 |
Mar 14, 2025 | 41.26 | 42.28 | 41.21 | 42.28 | 42.13 | 3.35% | 4,550 |
Mar 13, 2025 | 41.47 | 41.47 | 40.67 | 40.90 | 40.76 | -1.62% | 4,307 |
Mar 12, 2025 | 41.52 | 41.67 | 41.52 | 41.58 | 41.43 | 0.93% | 1,305 |
Mar 11, 2025 | 41.04 | 41.44 | 40.90 | 41.20 | 41.05 | 1.17% | 3,018 |
Mar 10, 2025 | 41.23 | 41.23 | 40.16 | 40.72 | 40.58 | -1.04% | 3,610 |
Mar 7, 2025 | 41.07 | 41.43 | 40.48 | 41.15 | 41.01 | 1.14% | 3,404 |
Mar 6, 2025 | 40.82 | 41.28 | 40.67 | 40.69 | 40.54 | -2.66% | 3,081 |
Mar 5, 2025 | 41.99 | 41.99 | 41.01 | 41.80 | 41.65 | -1.09% | 1,804 |
Mar 4, 2025 | 41.99 | 42.72 | 40.92 | 42.26 | 42.11 | -0.33% | 11,494 |
Mar 3, 2025 | 44.19 | 44.35 | 42.21 | 42.40 | 42.25 | -4.20% | 8,273 |
Feb 28, 2025 | 43.45 | 44.26 | 43.31 | 44.26 | 44.10 | 1.63% | 3,322 |
Feb 27, 2025 | 43.85 | 44.04 | 43.55 | 43.55 | 43.39 | -0.94% | 3,079 |
Feb 26, 2025 | 44.07 | 44.28 | 43.80 | 43.96 | 43.81 | 0.30% | 3,740 |
Feb 25, 2025 | 44.56 | 44.56 | 43.48 | 43.83 | 43.68 | -1.35% | 5,309 |
Feb 24, 2025 | 44.68 | 44.72 | 44.43 | 44.43 | 44.27 | -1.22% | 2,628 |
Feb 21, 2025 | 45.74 | 45.81 | 44.83 | 44.98 | 44.82 | -3.04% | 3,114 |
Feb 20, 2025 | 46.41 | 46.51 | 46.17 | 46.39 | 46.23 | -0.60% | 3,476 |
Feb 19, 2025 | 46.93 | 46.99 | 46.61 | 46.67 | 46.51 | 0.59% | 1,602 |
Feb 18, 2025 | 46.06 | 46.40 | 45.98 | 46.40 | 46.23 | 1.14% | 602 |
Feb 14, 2025 | 46.04 | 46.07 | 45.82 | 45.87 | 45.71 | -0.16% | 718 |
Feb 13, 2025 | 45.35 | 45.98 | 45.32 | 45.95 | 45.78 | 1.24% | 7,853 |
Feb 12, 2025 | 46.21 | 46.21 | 45.35 | 45.38 | 45.22 | -1.98% | 1,172 |
Feb 11, 2025 | 46.24 | 46.76 | 46.24 | 46.30 | 46.14 | -0.19% | 2,046 |
Feb 10, 2025 | 46.15 | 46.50 | 46.15 | 46.39 | 46.23 | 2.45% | 3,356 |
Feb 7, 2025 | 45.48 | 45.61 | 45.23 | 45.28 | 45.12 | 0.53% | 1,934 |
Feb 6, 2025 | 46.09 | 46.09 | 44.70 | 45.04 | 44.88 | -2.43% | 3,259 |
Feb 5, 2025 | 45.71 | 46.16 | 45.71 | 46.16 | 46.00 | 0.79% | 3,810 |
Feb 4, 2025 | 44.98 | 45.80 | 44.94 | 45.80 | 45.64 | 1.20% | 8,427 |
Feb 3, 2025 | 44.64 | 45.47 | 44.59 | 45.26 | 45.10 | 0.91% | 5,768 |
Jan 31, 2025 | 45.49 | 45.64 | 44.81 | 44.85 | 44.69 | -2.26% | 6,114 |
Jan 30, 2025 | 46.15 | 46.19 | 45.64 | 45.89 | 45.72 | 0.57% | 8,213 |
Jan 29, 2025 | 45.28 | 45.83 | 45.23 | 45.63 | 45.47 | 0.71% | 18,362 |
Jan 28, 2025 | 45.50 | 45.58 | 44.81 | 45.31 | 45.15 | -0.16% | 4,206 |
Jan 27, 2025 | 46.11 | 46.11 | 45.00 | 45.38 | 45.22 | -4.32% | 44,603 |
Jan 24, 2025 | 48.08 | 48.15 | 47.43 | 47.43 | 47.26 | -1.20% | 4,551 |
Jan 23, 2025 | 48.39 | 48.39 | 47.87 | 48.01 | 47.84 | -0.24% | 6,341 |
Jan 22, 2025 | 48.52 | 48.88 | 48.12 | 48.12 | 47.95 | -1.43% | 3,722 |