Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
65.61
+1.61 (2.52%)
At close: Oct 8, 2026, 4:00 PM EDT
65.61
0.00 (0.00%)
After-hours: Oct 8, 2026, 4:15 PM EDT
PXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 64.98 | 65.66 | 64.98 | 65.61 | 65.61 | 2.52% | 38,255 |
| Oct 7, 2026 | 64.52 | 64.52 | 63.69 | 64.00 | 64.00 | -0.63% | 13,767 |
| Oct 6, 2026 | 63.52 | 64.56 | 63.52 | 64.40 | 64.40 | 0.25% | 6,897 |
| Oct 5, 2026 | 63.06 | 64.82 | 63.06 | 64.24 | 64.24 | 1.90% | 300,747 |
| Oct 2, 2026 | 63.16 | 63.16 | 63.04 | 63.04 | 63.04 | 0.41% | 714 |
| Oct 1, 2026 | 61.44 | 62.78 | 61.44 | 62.78 | 62.78 | 2.57% | 4,277 |
| Sep 30, 2026 | 61.33 | 61.83 | 61.21 | 61.21 | 61.21 | 0.45% | 2,731 |
| Sep 29, 2026 | 60.89 | 61.22 | 60.81 | 60.93 | 60.93 | -0.95% | 2,334 |
| Sep 28, 2026 | 61.86 | 61.99 | 61.52 | 61.52 | 61.52 | -0.56% | 4,358 |
| Sep 25, 2026 | 62.01 | 62.03 | 61.63 | 61.87 | 61.87 | -0.57% | 3,365 |
| Sep 24, 2026 | 61.91 | 62.96 | 61.91 | 62.22 | 62.22 | - | 2,699 |
| Sep 23, 2026 | 62.39 | 62.90 | 62.22 | 62.22 | 62.22 | - | 1,601 |
| Sep 22, 2026 | 62.16 | 63.67 | 62.16 | 62.22 | 62.22 | -1.69% | 5,015 |
| Sep 21, 2026 | 64.18 | 64.70 | 63.29 | 63.29 | 63.29 | -2.30% | 8,972 |
| Sep 18, 2026 | 65.23 | 65.30 | 64.96 | 64.99 | 64.78 | -0.39% | 2,773 |
| Sep 17, 2026 | 65.14 | 65.26 | 64.65 | 65.24 | 65.04 | 1.04% | 9,445 |
| Sep 16, 2026 | 65.13 | 65.28 | 64.49 | 64.57 | 64.37 | -1.43% | 4,434 |
| Sep 15, 2026 | 65.02 | 65.51 | 65.02 | 65.51 | 65.30 | 2.19% | 1,459 |
| Sep 14, 2026 | 65.75 | 66.00 | 64.10 | 64.10 | 63.90 | -2.56% | 1,794 |
| Sep 11, 2026 | 65.50 | 66.39 | 65.46 | 65.79 | 65.58 | 0.37% | 6,130 |
| Sep 10, 2026 | 65.52 | 65.90 | 65.45 | 65.55 | 65.34 | -0.88% | 2,756 |
| Sep 9, 2026 | 66.62 | 66.62 | 65.91 | 66.13 | 65.92 | 0.39% | 2,854 |
| Sep 8, 2026 | 66.17 | 66.32 | 65.75 | 65.87 | 65.67 | 1.40% | 16,044 |
| Sep 4, 2026 | 65.08 | 65.08 | 64.32 | 64.97 | 64.76 | -0.39% | 56,141 |
| Sep 3, 2026 | 66.00 | 66.00 | 65.22 | 65.22 | 65.02 | -0.65% | 1,184 |
| Sep 2, 2026 | 64.44 | 65.65 | 64.44 | 65.65 | 65.45 | 1.06% | 2,407 |
| Sep 1, 2026 | 65.20 | 65.20 | 64.68 | 64.96 | 64.76 | 0.92% | 4,401 |
| Aug 31, 2026 | 63.46 | 64.37 | 63.20 | 64.37 | 64.17 | 2.08% | 3,917 |
| Aug 28, 2026 | 63.36 | 63.36 | 62.99 | 63.06 | 62.87 | 0.21% | 1,135 |
| Aug 27, 2026 | 62.19 | 63.22 | 61.68 | 62.93 | 62.73 | 0.58% | 3,143 |
| Aug 26, 2026 | 61.53 | 62.58 | 61.53 | 62.56 | 62.37 | 1.05% | 2,991 |
| Aug 25, 2026 | 62.04 | 62.64 | 61.91 | 61.91 | 61.72 | -1.33% | 1,181 |
| Aug 24, 2026 | 63.41 | 63.41 | 62.38 | 62.75 | 62.55 | -1.87% | 4,884 |
| Aug 21, 2026 | 64.19 | 64.19 | 63.74 | 63.94 | 63.74 | 0.84% | 12,470 |
| Aug 20, 2026 | 64.63 | 64.63 | 63.41 | 63.41 | 63.21 | -0.47% | 1,142 |
| Aug 19, 2026 | 64.41 | 64.41 | 63.61 | 63.71 | 63.51 | -0.93% | 3,463 |
| Aug 18, 2026 | 64.40 | 64.40 | 63.99 | 64.31 | 64.11 | 0.67% | 4,160 |
| Aug 17, 2026 | 63.46 | 63.88 | 63.46 | 63.88 | 63.68 | 1.25% | 7,953 |
| Aug 14, 2026 | 62.50 | 63.22 | 62.50 | 63.09 | 62.89 | 1.45% | 1,614 |
| Aug 13, 2026 | 61.56 | 62.19 | 61.24 | 62.19 | 61.99 | 0.52% | 4,196 |
| Aug 12, 2026 | 61.69 | 61.96 | 61.38 | 61.87 | 61.67 | 0.99% | 4,948 |
| Aug 11, 2026 | 60.32 | 61.37 | 60.32 | 61.26 | 61.07 | 1.46% | 7,318 |
| Aug 10, 2026 | 59.16 | 60.43 | 59.16 | 60.38 | 60.19 | 5.29% | 5,036 |
| Aug 7, 2026 | 57.60 | 57.69 | 57.26 | 57.34 | 57.16 | -1.03% | 4,639 |
| Aug 6, 2026 | 57.92 | 58.23 | 57.82 | 57.94 | 57.76 | 1.47% | 2,608 |
| Aug 5, 2026 | 58.29 | 58.47 | 57.10 | 57.10 | 56.92 | -3.02% | 2,876 |
| Aug 4, 2026 | 57.71 | 58.97 | 57.71 | 58.88 | 58.69 | 0.46% | 1,749 |
| Aug 3, 2026 | 58.58 | 59.39 | 58.15 | 58.61 | 58.42 | -1.58% | 3,278 |
| Jul 31, 2026 | 58.97 | 59.54 | 58.97 | 59.54 | 59.36 | 1.27% | 1,567 |
| Jul 30, 2026 | 57.57 | 58.87 | 57.56 | 58.80 | 58.61 | 2.58% | 6,490 |