Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
55.27
-0.49 (-0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
55.17
-0.10 (-0.18%)
After-hours: Mar 9, 2026, 4:17 PM EDT
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.51 | 55.88 | 54.98 | 55.27 | 55.27 | -0.88% | 13,616 |
| Mar 6, 2026 | 56.36 | 56.36 | 55.59 | 55.76 | 55.76 | -0.65% | 25,579 |
| Mar 5, 2026 | 56.44 | 56.62 | 55.69 | 56.12 | 56.12 | 0.32% | 17,107 |
| Mar 4, 2026 | 55.18 | 55.94 | 55.18 | 55.94 | 55.94 | 1.14% | 9,172 |
| Mar 3, 2026 | 55.79 | 55.79 | 54.40 | 55.31 | 55.31 | -0.14% | 15,613 |
| Mar 2, 2026 | 54.31 | 55.42 | 54.31 | 55.39 | 55.39 | 2.72% | 454,548 |
| Feb 27, 2026 | 53.65 | 53.92 | 53.65 | 53.92 | 53.92 | 0.87% | 536 |
| Feb 26, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.32% | 353 |
| Feb 25, 2026 | 53.75 | 53.75 | 53.01 | 53.29 | 53.29 | -0.19% | 901 |
| Feb 24, 2026 | 52.85 | 53.39 | 52.85 | 53.39 | 53.39 | 0.85% | 2,459 |
| Feb 23, 2026 | 53.42 | 53.42 | 52.70 | 52.94 | 52.93 | -0.55% | 3,276 |
| Feb 20, 2026 | 53.02 | 53.23 | 52.84 | 53.23 | 53.23 | 0.14% | 3,421 |
| Feb 19, 2026 | 53.28 | 53.28 | 52.60 | 53.15 | 53.15 | 0.68% | 3,753 |
| Feb 18, 2026 | 52.72 | 52.81 | 52.70 | 52.80 | 52.80 | 1.07% | 1,002 |
| Feb 17, 2026 | 52.33 | 52.33 | 52.20 | 52.23 | 52.23 | -0.95% | 1,001 |
| Feb 13, 2026 | 51.91 | 53.03 | 51.91 | 52.73 | 52.73 | 2.00% | 2,207 |
| Feb 12, 2026 | 52.71 | 52.71 | 51.68 | 51.70 | 51.70 | -2.79% | 3,650 |
| Feb 11, 2026 | 53.38 | 53.38 | 52.30 | 53.18 | 53.18 | 1.32% | 8,294 |
| Feb 10, 2026 | 53.39 | 53.39 | 52.43 | 52.49 | 52.49 | -1.21% | 3,098 |
| Feb 9, 2026 | 52.42 | 53.27 | 52.42 | 53.14 | 53.14 | 0.73% | 20,692 |
| Feb 6, 2026 | 51.61 | 52.79 | 51.61 | 52.75 | 52.75 | 3.51% | 12,120 |
| Feb 5, 2026 | 50.79 | 51.14 | 50.32 | 50.96 | 50.96 | -0.97% | 5,296 |
| Feb 4, 2026 | 51.32 | 51.60 | 50.92 | 51.46 | 51.46 | 0.69% | 11,635 |
| Feb 3, 2026 | 50.14 | 51.11 | 49.97 | 51.11 | 51.11 | 2.95% | 37,878 |
| Feb 2, 2026 | 49.79 | 50.00 | 49.53 | 49.65 | 49.64 | -1.63% | 32,561 |
| Jan 30, 2026 | 50.50 | 50.50 | 49.87 | 50.47 | 50.47 | -0.12% | 2,309 |
| Jan 29, 2026 | 50.76 | 50.98 | 50.51 | 50.53 | 50.53 | 1.10% | 2,176 |
| Jan 28, 2026 | 49.56 | 49.98 | 49.56 | 49.98 | 49.98 | 0.77% | 1,342 |
| Jan 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.59 | 1.20% | 127 |
| Jan 26, 2026 | 49.35 | 49.35 | 49.01 | 49.01 | 49.01 | -0.61% | 2,008 |
| Jan 23, 2026 | 50.13 | 50.37 | 49.31 | 49.31 | 49.31 | -0.53% | 2,475 |
| Jan 22, 2026 | 49.46 | 49.66 | 49.45 | 49.57 | 49.57 | 0.29% | 1,254 |
| Jan 21, 2026 | 49.41 | 49.43 | 48.96 | 49.43 | 49.43 | 3.02% | 2,691 |
| Jan 20, 2026 | 48.21 | 48.35 | 47.88 | 47.98 | 47.98 | -0.39% | 2,657 |
| Jan 16, 2026 | 47.95 | 48.21 | 47.95 | 48.17 | 48.17 | 0.32% | 6,157 |
| Jan 15, 2026 | 47.99 | 48.41 | 47.90 | 48.02 | 48.02 | -0.52% | 2,700 |
| Jan 14, 2026 | 48.47 | 48.47 | 48.27 | 48.27 | 48.27 | 1.90% | 1,088 |
| Jan 13, 2026 | 47.74 | 47.76 | 47.37 | 47.37 | 47.37 | 1.00% | 7,445 |
| Jan 12, 2026 | 46.84 | 46.98 | 46.79 | 46.90 | 46.90 | -0.17% | 1,765 |
| Jan 9, 2026 | 47.03 | 47.12 | 46.91 | 46.98 | 46.98 | 0.19% | 6,536 |
| Jan 8, 2026 | 46.28 | 47.13 | 46.26 | 46.89 | 46.89 | 1.92% | 2,903 |
| Jan 7, 2026 | 46.17 | 46.17 | 45.95 | 46.01 | 46.01 | -0.54% | 681 |
| Jan 6, 2026 | 46.68 | 46.84 | 46.25 | 46.26 | 46.26 | -1.27% | 3,279 |
| Jan 5, 2026 | 47.71 | 47.71 | 46.61 | 46.85 | 46.85 | 0.88% | 4,996 |
| Jan 2, 2026 | 45.74 | 46.57 | 45.74 | 46.44 | 46.44 | 2.68% | 7,826 |
| Dec 31, 2025 | 45.47 | 45.47 | 45.12 | 45.23 | 45.23 | -0.62% | 1,933 |
| Dec 30, 2025 | 45.55 | 45.69 | 45.48 | 45.51 | 45.51 | 0.44% | 8,140 |
| Dec 29, 2025 | 45.08 | 45.41 | 45.08 | 45.32 | 45.32 | 0.61% | 5,012 |
| Dec 26, 2025 | 45.46 | 45.46 | 44.84 | 45.04 | 45.04 | -0.67% | 1,120 |
| Dec 24, 2025 | 45.48 | 45.48 | 45.34 | 45.34 | 45.34 | -0.26% | 1,361 |