Invesco Dorsey Wright Energy Momentum ETF (PXI)

PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	43.73	43.73	43.28	43.62	43.62	-0.91%	1,902
Jul 29, 2025	43.86	44.01	43.60	44.01	44.01	0.65%	1,962
Jul 28, 2025	43.60	43.73	43.45	43.73	43.73	1.27%	2,149
Jul 25, 2025	43.26	43.32	43.12	43.18	43.18	-0.63%	1,230
Jul 24, 2025	43.45	43.48	43.36	43.46	43.46	0.39%	1,588
Jul 23, 2025	42.78	43.29	42.78	43.29	43.29	1.43%	3,827
Jul 22, 2025	42.47	42.79	42.47	42.68	42.68	0.39%	5,334
Jul 21, 2025	43.94	43.94	42.51	42.51	42.51	-3.25%	2,080
Jul 18, 2025	43.88	43.94	43.85	43.94	43.94	0.78%	2,601
Jul 17, 2025	43.20	43.65	43.20	43.60	43.60	1.00%	3,993
Jul 16, 2025	43.17	43.36	43.07	43.17	43.17	-1.04%	1,190
Jul 15, 2025	43.75	43.79	43.61	43.62	43.62	-1.66%	3,493
Jul 14, 2025	44.02	44.36	44.02	44.36	44.36	0.17%	1,329
Jul 11, 2025	43.71	44.40	43.71	44.28	44.28	0.87%	1,334
Jul 10, 2025	43.11	43.90	43.11	43.90	43.90	1.48%	473
Jul 9, 2025	43.46	43.46	43.26	43.26	43.26	-1.03%	2,175
Jul 8, 2025	43.27	43.84	43.27	43.71	43.71	1.32%	3,443
Jul 7, 2025	43.11	43.24	42.88	43.14	43.14	-0.57%	2,331
Jul 3, 2025	43.28	43.39	43.28	43.39	43.39	0.20%	1,178
Jul 2, 2025	42.89	43.30	42.50	43.30	43.30	1.81%	893
Jul 1, 2025	42.40	42.88	42.36	42.53	42.53	-1.39%	3,700
Jun 30, 2025	42.92	43.18	42.92	43.13	43.13	-0.16%	2,295
Jun 27, 2025	43.59	43.59	42.84	43.20	43.20	-0.58%	2,990
Jun 26, 2025	42.91	43.53	42.91	43.45	43.45	1.52%	6,234
Jun 25, 2025	43.35	43.35	42.73	42.80	42.80	-1.31%	10,064
Jun 24, 2025	43.31	43.53	43.25	43.37	43.37	0.42%	6,789
Jun 23, 2025	44.80	44.80	43.13	43.19	43.19	-3.29%	3,408
Jun 20, 2025	44.61	44.89	44.40	44.66	44.45	0.79%	1,595
Jun 18, 2025	44.24	44.31	44.17	44.31	44.10	0.16%	1,702
Jun 17, 2025	44.14	44.43	44.14	44.24	44.03	0.82%	3,283
Jun 16, 2025	44.07	44.07	43.71	43.88	43.67	-0.11%	1,795
Jun 13, 2025	43.84	44.01	43.68	43.93	43.72	1.57%	5,034
Jun 12, 2025	42.78	43.25	42.78	43.25	43.04	0.62%	1,823
Jun 11, 2025	42.70	43.12	42.67	42.99	42.78	1.69%	4,174
Jun 10, 2025	42.52	42.52	42.19	42.27	42.07	0.57%	3,072
Jun 9, 2025	41.87	42.45	41.87	42.03	41.83	-0.20%	5,356
Jun 6, 2025	42.10	42.22	41.79	42.11	41.91	2.07%	5,371
Jun 5, 2025	41.30	41.56	41.26	41.26	41.06	-0.22%	1,625
Jun 4, 2025	42.05	42.20	41.28	41.35	41.15	-1.56%	6,025
Jun 3, 2025	41.48	42.31	41.48	42.01	41.80	1.98%	4,217
Jun 2, 2025	41.28	41.40	40.93	41.19	40.99	1.35%	2,886
May 30, 2025	40.87	40.87	40.64	40.64	40.45	-1.12%	2,725
May 29, 2025	41.40	41.40	41.01	41.10	40.90	-0.10%	1,317
May 28, 2025	41.89	41.89	41.14	41.14	40.94	-1.37%	12,017
May 27, 2025	41.48	41.72	41.42	41.71	41.51	1.43%	59,672
May 23, 2025	40.92	41.22	40.90	41.12	40.92	0.96%	2,867
May 22, 2025	40.79	40.87	40.25	40.73	40.54	-0.49%	3,710
May 21, 2025	41.52	41.52	40.90	40.93	40.73	-2.13%	2,062
May 20, 2025	41.97	42.10	41.78	41.82	41.62	-0.50%	2,837
May 19, 2025	41.66	42.05	41.66	42.03	41.83	-0.92%	9,504

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.