Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
47.69
-0.31 (-0.64%)
Oct 8, 2025, 10:00 AM EDT - Market open
PXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 47.53 | 48.02 | 47.43 | 48.00 | 48.00 | 0.76% | 18,469 |
Oct 6, 2025 | 47.84 | 47.84 | 47.64 | 47.64 | 47.64 | 0.43% | 412 |
Oct 3, 2025 | 47.47 | 47.79 | 47.40 | 47.43 | 47.43 | 0.71% | 2,075 |
Oct 2, 2025 | 47.48 | 47.51 | 46.89 | 47.10 | 47.10 | -0.85% | 4,874 |
Oct 1, 2025 | 46.82 | 47.62 | 46.82 | 47.50 | 47.50 | 1.34% | 3,989 |
Sep 30, 2025 | 47.12 | 47.22 | 46.76 | 46.87 | 46.87 | -1.01% | 8,246 |
Sep 29, 2025 | 48.12 | 48.12 | 47.01 | 47.35 | 47.35 | -1.22% | 3,092 |
Sep 26, 2025 | 47.91 | 48.34 | 47.83 | 47.93 | 47.93 | 0.51% | 7,746 |
Sep 25, 2025 | 46.78 | 47.69 | 46.67 | 47.69 | 47.69 | 1.66% | 6,556 |
Sep 24, 2025 | 47.09 | 47.43 | 46.88 | 46.91 | 46.91 | 0.78% | 4,055 |
Sep 23, 2025 | 45.83 | 47.04 | 45.83 | 46.55 | 46.55 | 1.83% | 6,319 |
Sep 22, 2025 | 45.20 | 45.86 | 45.07 | 45.71 | 45.71 | 0.32% | 4,611 |
Sep 19, 2025 | 45.64 | 45.81 | 45.45 | 45.57 | 45.34 | -0.66% | 4,241 |
Sep 18, 2025 | 45.46 | 45.97 | 45.41 | 45.87 | 45.64 | 1.55% | 6,078 |
Sep 17, 2025 | 45.41 | 45.43 | 44.89 | 45.17 | 44.95 | 0.08% | 2,310 |
Sep 16, 2025 | 44.55 | 45.15 | 44.55 | 45.13 | 44.91 | 1.81% | 3,866 |
Sep 15, 2025 | 44.34 | 44.46 | 44.33 | 44.33 | 44.11 | 0.03% | 1,492 |
Sep 12, 2025 | 44.74 | 44.78 | 44.32 | 44.32 | 44.10 | -0.62% | 14,493 |
Sep 11, 2025 | 44.31 | 44.62 | 44.31 | 44.60 | 44.38 | 0.31% | 4,402 |
Sep 10, 2025 | 44.17 | 44.64 | 44.17 | 44.46 | 44.24 | 0.92% | 2,400 |
Sep 9, 2025 | 44.21 | 44.37 | 44.05 | 44.05 | 43.84 | 1.14% | 2,621 |
Sep 8, 2025 | 44.19 | 44.19 | 43.25 | 43.55 | 43.34 | -0.96% | 3,983 |
Sep 5, 2025 | 43.76 | 43.98 | 43.75 | 43.98 | 43.76 | -1.04% | 2,744 |
Sep 4, 2025 | 44.19 | 44.44 | 44.10 | 44.44 | 44.22 | 0.83% | 11,354 |
Sep 3, 2025 | 44.63 | 44.63 | 43.96 | 44.07 | 43.86 | -1.52% | 3,721 |
Sep 2, 2025 | 44.04 | 44.75 | 44.04 | 44.75 | 44.53 | 0.67% | 12,605 |
Aug 29, 2025 | 44.27 | 44.45 | 44.22 | 44.45 | 44.23 | 0.04% | 4,368 |
Aug 28, 2025 | 44.00 | 44.44 | 43.80 | 44.43 | 44.22 | 1.50% | 3,969 |
Aug 27, 2025 | 43.86 | 43.94 | 43.77 | 43.78 | 43.56 | 0.91% | 5,745 |
Aug 26, 2025 | 43.17 | 43.38 | 42.96 | 43.38 | 43.17 | 0.91% | 4,124 |
Aug 25, 2025 | 42.68 | 43.00 | 42.68 | 42.99 | 42.78 | 0.70% | 2,155 |
Aug 22, 2025 | 41.92 | 42.84 | 41.92 | 42.69 | 42.48 | 2.44% | 2,465 |
Aug 21, 2025 | 41.57 | 41.83 | 41.49 | 41.68 | 41.47 | 0.16% | 5,577 |
Aug 20, 2025 | 41.52 | 41.79 | 41.52 | 41.61 | 41.41 | 1.38% | 25,955 |
Aug 19, 2025 | 41.18 | 41.26 | 40.88 | 41.04 | 40.84 | -0.64% | 1,847 |
Aug 18, 2025 | 41.47 | 41.47 | 41.25 | 41.31 | 41.11 | -0.78% | 2,026 |
Aug 15, 2025 | 41.78 | 41.95 | 41.63 | 41.63 | 41.43 | -0.65% | 2,721 |
Aug 14, 2025 | 41.82 | 41.91 | 41.68 | 41.91 | 41.70 | -0.23% | 3,862 |
Aug 13, 2025 | 41.67 | 42.00 | 41.59 | 42.00 | 41.80 | -0.02% | 3,819 |
Aug 12, 2025 | 41.89 | 42.08 | 41.89 | 42.01 | 41.81 | 0.63% | 3,563 |
Aug 11, 2025 | 42.02 | 42.02 | 41.72 | 41.75 | 41.54 | -0.69% | 2,729 |
Aug 8, 2025 | 42.33 | 42.33 | 42.04 | 42.04 | 41.83 | -0.21% | 4,768 |
Aug 7, 2025 | 42.71 | 42.71 | 42.12 | 42.13 | 41.92 | -0.43% | 4,672 |
Aug 6, 2025 | 43.03 | 43.34 | 42.22 | 42.31 | 42.10 | -0.53% | 7,330 |
Aug 5, 2025 | 42.26 | 42.55 | 41.96 | 42.53 | 42.33 | 0.37% | 2,460 |
Aug 4, 2025 | 42.46 | 42.46 | 42.03 | 42.38 | 42.17 | 0.46% | 34,072 |
Aug 1, 2025 | 42.79 | 42.79 | 41.84 | 42.18 | 41.98 | -2.50% | 8,900 |
Jul 31, 2025 | 43.29 | 43.35 | 43.19 | 43.27 | 43.05 | -0.80% | 1,242 |
Jul 30, 2025 | 43.73 | 43.73 | 43.28 | 43.62 | 43.40 | -0.91% | 1,902 |
Jul 29, 2025 | 43.86 | 44.01 | 43.60 | 44.01 | 43.80 | 0.65% | 1,962 |