Invesco Dorsey Wright Energy Momentum ETF (PXI)

PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.