Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
47.69
-0.31 (-0.64%)
Oct 8, 2025, 10:00 AM EDT - Market open

PXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202547.5348.0247.4348.0048.000.76%18,469
Oct 6, 202547.8447.8447.6447.6447.640.43%412
Oct 3, 202547.4747.7947.4047.4347.430.71%2,075
Oct 2, 202547.4847.5146.8947.1047.10-0.85%4,874
Oct 1, 202546.8247.6246.8247.5047.501.34%3,989
Sep 30, 202547.1247.2246.7646.8746.87-1.01%8,246
Sep 29, 202548.1248.1247.0147.3547.35-1.22%3,092
Sep 26, 202547.9148.3447.8347.9347.930.51%7,746
Sep 25, 202546.7847.6946.6747.6947.691.66%6,556
Sep 24, 202547.0947.4346.8846.9146.910.78%4,055
Sep 23, 202545.8347.0445.8346.5546.551.83%6,319
Sep 22, 202545.2045.8645.0745.7145.710.32%4,611
Sep 19, 202545.6445.8145.4545.5745.34-0.66%4,241
Sep 18, 202545.4645.9745.4145.8745.641.55%6,078
Sep 17, 202545.4145.4344.8945.1744.950.08%2,310
Sep 16, 202544.5545.1544.5545.1344.911.81%3,866
Sep 15, 202544.3444.4644.3344.3344.110.03%1,492
Sep 12, 202544.7444.7844.3244.3244.10-0.62%14,493
Sep 11, 202544.3144.6244.3144.6044.380.31%4,402
Sep 10, 202544.1744.6444.1744.4644.240.92%2,400
Sep 9, 202544.2144.3744.0544.0543.841.14%2,621
Sep 8, 202544.1944.1943.2543.5543.34-0.96%3,983
Sep 5, 202543.7643.9843.7543.9843.76-1.04%2,744
Sep 4, 202544.1944.4444.1044.4444.220.83%11,354
Sep 3, 202544.6344.6343.9644.0743.86-1.52%3,721
Sep 2, 202544.0444.7544.0444.7544.530.67%12,605
Aug 29, 202544.2744.4544.2244.4544.230.04%4,368
Aug 28, 202544.0044.4443.8044.4344.221.50%3,969
Aug 27, 202543.8643.9443.7743.7843.560.91%5,745
Aug 26, 202543.1743.3842.9643.3843.170.91%4,124
Aug 25, 202542.6843.0042.6842.9942.780.70%2,155
Aug 22, 202541.9242.8441.9242.6942.482.44%2,465
Aug 21, 202541.5741.8341.4941.6841.470.16%5,577
Aug 20, 202541.5241.7941.5241.6141.411.38%25,955
Aug 19, 202541.1841.2640.8841.0440.84-0.64%1,847
Aug 18, 202541.4741.4741.2541.3141.11-0.78%2,026
Aug 15, 202541.7841.9541.6341.6341.43-0.65%2,721
Aug 14, 202541.8241.9141.6841.9141.70-0.23%3,862
Aug 13, 202541.6742.0041.5942.0041.80-0.02%3,819
Aug 12, 202541.8942.0841.8942.0141.810.63%3,563
Aug 11, 202542.0242.0241.7241.7541.54-0.69%2,729
Aug 8, 202542.3342.3342.0442.0441.83-0.21%4,768
Aug 7, 202542.7142.7142.1242.1341.92-0.43%4,672
Aug 6, 202543.0343.3442.2242.3142.10-0.53%7,330
Aug 5, 202542.2642.5541.9642.5342.330.37%2,460
Aug 4, 202542.4642.4642.0342.3842.170.46%34,072
Aug 1, 202542.7942.7941.8442.1841.98-2.50%8,900
Jul 31, 202543.2943.3543.1943.2743.05-0.80%1,242
Jul 30, 202543.7343.7343.2843.6243.40-0.91%1,902
Jul 29, 202543.8644.0143.6044.0143.800.65%1,962