Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
48.17
+0.15 (0.32%)
At close: Jan 16, 2026, 4:00 PM EST
48.17
0.00 (0.00%)
After-hours: Jan 16, 2026, 4:15 PM EST
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 45.13 | 45.52 | 45.13 | 45.46 | 45.46 | 0.78% | 4,304 |
| Dec 22, 2025 | 45.12 | 45.54 | 45.09 | 45.11 | 45.11 | 0.13% | 21,831 |
| Dec 19, 2025 | 44.88 | 45.16 | 44.88 | 45.05 | 44.82 | 1.11% | 3,379 |
| Dec 18, 2025 | 45.01 | 45.01 | 44.56 | 44.56 | 44.33 | -1.16% | 90,702 |
| Dec 17, 2025 | 45.02 | 45.08 | 44.75 | 45.08 | 44.85 | 0.76% | 1,815 |
| Dec 16, 2025 | 45.10 | 45.10 | 44.60 | 44.74 | 44.51 | -2.98% | 2,115 |
| Dec 15, 2025 | 46.12 | 46.12 | 45.89 | 46.12 | 45.88 | -1.18% | 1,390 |
| Dec 12, 2025 | 47.66 | 47.66 | 46.67 | 46.67 | 46.43 | -1.52% | 1,911 |
| Dec 11, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.14 | -0.34% | 446 |
| Dec 10, 2025 | 47.22 | 47.67 | 47.22 | 47.55 | 47.30 | -0.04% | 849 |
| Dec 9, 2025 | 47.55 | 47.58 | 47.55 | 47.57 | 47.32 | 0.76% | 547 |
| Dec 8, 2025 | 47.60 | 47.60 | 47.21 | 47.21 | 46.97 | -1.42% | 6,444 |
| Dec 5, 2025 | 48.32 | 48.32 | 47.88 | 47.89 | 47.64 | -0.76% | 984 |
| Dec 4, 2025 | 47.96 | 48.27 | 47.96 | 48.25 | 48.01 | 0.83% | 3,101 |
| Dec 3, 2025 | 47.90 | 47.94 | 47.86 | 47.86 | 47.61 | 1.83% | 4,976 |
| Dec 2, 2025 | 47.07 | 47.07 | 47.00 | 47.00 | 46.76 | -0.83% | 377 |
| Dec 1, 2025 | 47.10 | 47.51 | 47.10 | 47.39 | 47.15 | 0.50% | 2,322 |
| Nov 28, 2025 | 47.02 | 47.17 | 47.02 | 47.15 | 46.91 | 1.52% | 414 |
| Nov 26, 2025 | 46.05 | 46.73 | 46.05 | 46.45 | 46.21 | 1.00% | 2,547 |
| Nov 25, 2025 | 45.97 | 46.05 | 45.97 | 45.99 | 45.75 | -0.04% | 1,124 |
| Nov 24, 2025 | 45.48 | 46.01 | 45.48 | 46.01 | 45.77 | 0.50% | 3,815 |
| Nov 21, 2025 | 45.75 | 45.78 | 45.75 | 45.78 | 45.55 | 0.87% | 2,415 |
| Nov 20, 2025 | 47.04 | 47.40 | 45.38 | 45.38 | 45.15 | -2.60% | 1,921 |
| Nov 19, 2025 | 46.51 | 46.68 | 46.29 | 46.60 | 46.36 | -1.01% | 1,863 |
| Nov 18, 2025 | 46.56 | 47.17 | 46.27 | 47.07 | 46.83 | 1.09% | 3,437 |
| Nov 17, 2025 | 47.21 | 47.24 | 46.49 | 46.56 | 46.33 | -1.60% | 2,839 |
| Nov 14, 2025 | 47.34 | 47.34 | 47.32 | 47.32 | 47.08 | 1.67% | 657 |
| Nov 13, 2025 | 46.58 | 46.58 | 46.54 | 46.54 | 46.31 | -1.39% | 342 |
| Nov 12, 2025 | 47.29 | 47.37 | 47.20 | 47.20 | 46.96 | -1.38% | 900 |
| Nov 11, 2025 | 47.40 | 48.00 | 47.40 | 47.86 | 47.62 | 1.18% | 4,146 |
| Nov 10, 2025 | 46.97 | 47.49 | 46.79 | 47.30 | 47.06 | 1.15% | 1,274 |
| Nov 7, 2025 | 46.26 | 46.77 | 46.26 | 46.76 | 46.52 | 1.89% | 1,324 |
| Nov 6, 2025 | 46.31 | 46.31 | 45.89 | 45.89 | 45.66 | -0.27% | 1,228 |
| Nov 5, 2025 | 46.39 | 46.48 | 46.02 | 46.02 | 45.78 | 0.05% | 1,952 |
| Nov 4, 2025 | 45.73 | 46.07 | 45.73 | 46.00 | 45.76 | -2.12% | 387 |