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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 12, 2006Apr 1, 2025Max ▾2007200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024020.0040.0060.0044.15

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202543.6343.6343.6343.64--1.17%862
Apr 1, 202543.5944.1543.5944.1544.151.08%550
Mar 31, 202542.9843.8242.9843.6843.680.62%2,283
Mar 28, 202543.8643.8643.0443.4143.41-0.78%2,644
Mar 27, 202543.9543.9643.6643.7543.75-1.44%3,033
Mar 26, 202544.8844.8844.3944.3944.39-0.31%652
Mar 25, 202544.5444.5544.4444.5344.530.32%13,012
Mar 24, 202544.2044.3944.1144.3944.392.02%3,741
Mar 21, 202543.8343.9043.4143.5143.36-1.43%4,383
Mar 20, 202543.8544.3043.8544.1443.98-0.18%5,146
Mar 19, 202543.6644.2943.6644.2244.062.15%3,827
Mar 18, 202543.3343.3343.0143.2943.140.73%2,444
Mar 17, 202542.3543.1142.3542.9842.821.66%2,603
Mar 14, 202541.2642.2841.2142.2842.133.35%4,550
Mar 13, 202541.4741.4740.6740.9040.76-1.62%4,307
Mar 12, 202541.5241.6741.5241.5841.430.93%1,305
Mar 11, 202541.0441.4440.9041.2041.051.17%3,018
Mar 10, 202541.2341.2340.1640.7240.58-1.04%3,610
Mar 7, 202541.0741.4340.4841.1541.011.14%3,404
Mar 6, 202540.8241.2840.6740.6940.54-2.66%3,081
Mar 5, 202541.9941.9941.0141.8041.65-1.09%1,804
Mar 4, 202541.9942.7240.9242.2642.11-0.33%11,494
Mar 3, 202544.1944.3542.2142.4042.25-4.20%8,273
Feb 28, 202543.4544.2643.3144.2644.101.63%3,322
Feb 27, 202543.8544.0443.5543.5543.39-0.94%3,079
Feb 26, 202544.0744.2843.8043.9643.810.30%3,740
Feb 25, 202544.5644.5643.4843.8343.68-1.35%5,309
Feb 24, 202544.6844.7244.4344.4344.27-1.22%2,628
Feb 21, 202545.7445.8144.8344.9844.82-3.04%3,114
Feb 20, 202546.4146.5146.1746.3946.23-0.60%3,476
Feb 19, 202546.9346.9946.6146.6746.510.59%1,602
Feb 18, 202546.0646.4045.9846.4046.231.14%602
Feb 14, 202546.0446.0745.8245.8745.71-0.16%718
Feb 13, 202545.3545.9845.3245.9545.781.24%7,853
Feb 12, 202546.2146.2145.3545.3845.22-1.98%1,172
Feb 11, 202546.2446.7646.2446.3046.14-0.19%2,046
Feb 10, 202546.1546.5046.1546.3946.232.45%3,356
Feb 7, 202545.4845.6145.2345.2845.120.53%1,934
Feb 6, 202546.0946.0944.7045.0444.88-2.43%3,259
Feb 5, 202545.7146.1645.7146.1646.000.79%3,810
Feb 4, 202544.9845.8044.9445.8045.641.20%8,427
Feb 3, 202544.6445.4744.5945.2645.100.91%5,768
Jan 31, 202545.4945.6444.8144.8544.69-2.26%6,114
Jan 30, 202546.1546.1945.6445.8945.720.57%8,213
Jan 29, 202545.2845.8345.2345.6345.470.71%18,362
Jan 28, 202545.5045.5844.8145.3145.15-0.16%4,206
Jan 27, 202546.1146.1145.0045.3845.22-4.32%44,603
Jan 24, 202548.0848.1547.4347.4347.26-1.20%4,551
Jan 23, 202548.3948.3947.8748.0147.84-0.24%6,341
Jan 22, 202548.5248.8848.1248.1247.95-1.43%3,722