Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
57.87
-1.68 (-2.82%)
At close: Apr 1, 2026, 4:00 PM EDT
57.87
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 58.67 | 58.80 | 57.43 | 57.84 | 57.84 | -2.87% | 13,546 |
| Mar 31, 2026 | 60.79 | 61.01 | 58.73 | 59.55 | 59.55 | -1.19% | 6,515 |
| Mar 30, 2026 | 62.36 | 62.36 | 60.12 | 60.27 | 60.27 | -2.06% | 15,082 |
| Mar 27, 2026 | 61.31 | 61.70 | 61.20 | 61.54 | 61.54 | 1.18% | 37,281 |
| Mar 26, 2026 | 60.20 | 61.19 | 60.20 | 60.82 | 60.82 | 1.40% | 8,478 |
| Mar 25, 2026 | 59.38 | 60.08 | 59.38 | 59.98 | 59.98 | -0.14% | 17,937 |
| Mar 24, 2026 | 58.70 | 60.52 | 58.70 | 60.07 | 60.07 | 2.96% | 15,788 |
| Mar 23, 2026 | 57.42 | 58.68 | 57.42 | 58.34 | 58.34 | 0.07% | 11,254 |
| Mar 20, 2026 | 58.80 | 59.13 | 58.05 | 58.30 | 58.19 | -0.86% | 13,080 |
| Mar 19, 2026 | 58.46 | 59.60 | 58.46 | 58.80 | 58.70 | 1.49% | 13,551 |
| Mar 18, 2026 | 57.96 | 58.21 | 57.68 | 57.94 | 57.83 | 0.32% | 11,086 |
| Mar 17, 2026 | 57.53 | 58.18 | 57.53 | 57.75 | 57.65 | 1.56% | 6,698 |
| Mar 16, 2026 | 57.21 | 57.31 | 56.87 | 56.87 | 56.76 | 0.06% | 6,327 |
| Mar 13, 2026 | 56.97 | 56.97 | 56.47 | 56.83 | 56.73 | -0.09% | 12,307 |
| Mar 12, 2026 | 56.43 | 57.55 | 56.43 | 56.88 | 56.78 | 0.60% | 16,768 |
| Mar 11, 2026 | 54.83 | 56.56 | 54.83 | 56.55 | 56.44 | 2.83% | 10,933 |
| Mar 10, 2026 | 55.72 | 55.88 | 54.99 | 54.99 | 54.89 | -0.50% | 7,936 |
| Mar 9, 2026 | 55.51 | 55.88 | 54.98 | 55.27 | 55.17 | -0.88% | 13,616 |
| Mar 6, 2026 | 56.36 | 56.36 | 55.59 | 55.76 | 55.66 | -0.65% | 25,579 |
| Mar 5, 2026 | 56.44 | 56.62 | 55.69 | 56.12 | 56.02 | 0.32% | 17,107 |
| Mar 4, 2026 | 55.18 | 55.94 | 55.18 | 55.94 | 55.84 | 1.14% | 9,172 |
| Mar 3, 2026 | 55.79 | 55.79 | 54.40 | 55.31 | 55.21 | -0.14% | 15,613 |
| Mar 2, 2026 | 54.31 | 55.42 | 54.31 | 55.39 | 55.29 | 2.72% | 454,548 |
| Feb 27, 2026 | 53.65 | 53.92 | 53.65 | 53.92 | 53.83 | 0.87% | 536 |
| Feb 26, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.36 | 0.32% | 353 |
| Feb 25, 2026 | 53.75 | 53.75 | 53.01 | 53.29 | 53.19 | -0.19% | 901 |
| Feb 24, 2026 | 52.85 | 53.39 | 52.85 | 53.39 | 53.29 | 0.85% | 2,459 |
| Feb 23, 2026 | 53.42 | 53.42 | 52.70 | 52.94 | 52.84 | -0.55% | 3,276 |
| Feb 20, 2026 | 53.02 | 53.23 | 52.84 | 53.23 | 53.14 | 0.14% | 3,421 |
| Feb 19, 2026 | 53.28 | 53.28 | 52.60 | 53.15 | 53.06 | 0.68% | 3,753 |
| Feb 18, 2026 | 52.72 | 52.81 | 52.70 | 52.80 | 52.70 | 1.07% | 1,002 |
| Feb 17, 2026 | 52.33 | 52.33 | 52.20 | 52.23 | 52.14 | -0.95% | 1,001 |
| Feb 13, 2026 | 51.91 | 53.03 | 51.91 | 52.73 | 52.64 | 2.00% | 2,207 |
| Feb 12, 2026 | 52.71 | 52.71 | 51.68 | 51.70 | 51.61 | -2.79% | 3,650 |
| Feb 11, 2026 | 53.38 | 53.38 | 52.30 | 53.18 | 53.09 | 1.32% | 8,294 |
| Feb 10, 2026 | 53.39 | 53.39 | 52.43 | 52.49 | 52.40 | -1.21% | 3,098 |
| Feb 9, 2026 | 52.42 | 53.27 | 52.42 | 53.14 | 53.04 | 0.73% | 20,692 |
| Feb 6, 2026 | 51.61 | 52.79 | 51.61 | 52.75 | 52.65 | 3.51% | 12,120 |
| Feb 5, 2026 | 50.79 | 51.14 | 50.32 | 50.96 | 50.87 | -0.97% | 5,296 |
| Feb 4, 2026 | 51.32 | 51.60 | 50.92 | 51.46 | 51.37 | 0.69% | 11,635 |
| Feb 3, 2026 | 50.14 | 51.11 | 49.97 | 51.11 | 51.02 | 2.95% | 37,878 |
| Feb 2, 2026 | 49.79 | 50.00 | 49.53 | 49.65 | 49.56 | -1.63% | 32,561 |
| Jan 30, 2026 | 50.50 | 50.50 | 49.87 | 50.47 | 50.38 | -0.12% | 2,309 |
| Jan 29, 2026 | 50.76 | 50.98 | 50.51 | 50.53 | 50.44 | 1.10% | 2,176 |
| Jan 28, 2026 | 49.56 | 49.98 | 49.56 | 49.98 | 49.89 | 0.77% | 1,342 |
| Jan 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.51 | 1.20% | 127 |
| Jan 26, 2026 | 49.35 | 49.35 | 49.01 | 49.01 | 48.92 | -0.61% | 2,008 |
| Jan 23, 2026 | 50.13 | 50.37 | 49.31 | 49.31 | 49.22 | -0.53% | 2,475 |
| Jan 22, 2026 | 49.46 | 49.66 | 49.45 | 49.57 | 49.48 | 0.29% | 1,254 |
| Jan 21, 2026 | 49.41 | 49.43 | 48.96 | 49.43 | 49.34 | 3.02% | 2,691 |