Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
46.17
-0.80 (-1.69%)
Oct 28, 2025, 4:00 PM EDT - Market closed

PXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.4246.4246.1746.1846.18-1.69%3,443
Oct 27, 202547.5047.5046.7746.9746.97-0.58%2,067
Oct 24, 202547.4447.4447.2447.2447.240.13%1,596
Oct 23, 202547.0047.5646.9047.1847.182.61%4,957
Oct 22, 202545.8446.3645.2345.9845.98-0.44%6,006
Oct 21, 202546.2746.3146.0746.1846.18-1.89%2,377
Oct 20, 202546.5547.0946.5547.0747.071.92%2,616
Oct 17, 202546.4746.4746.1046.1846.18-0.89%1,273
Oct 16, 202547.1847.1846.3946.6046.60-2.06%1,990
Oct 15, 202548.1948.1947.5847.5847.580.24%1,966
Oct 14, 202546.6747.8246.6747.4747.470.14%4,319
Oct 13, 202547.3247.4547.1847.4047.403.20%4,368
Oct 10, 202547.5447.5445.9245.9345.93-3.45%2,492
Oct 9, 202548.0848.0947.5647.5747.57-1.07%3,358
Oct 8, 202547.6848.0947.6848.0948.090.19%7,689
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