Invesco Dorsey Wright Energy Momentum ETF (PXI)

PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	61.82	61.82	60.73	60.85	60.85	-1.68%	6,928
May 19, 2026	61.69	62.13	61.10	61.89	61.89	0.41%	6,693
May 18, 2026	60.71	61.74	60.45	61.64	61.64	1.53%	9,720
May 15, 2026	59.88	60.71	59.85	60.71	60.71	1.55%	10,351
May 14, 2026	59.68	59.88	59.58	59.79	59.79	0.78%	6,302
May 13, 2026	59.15	59.32	58.77	59.32	59.32	-0.44%	1,190
May 12, 2026	59.97	59.97	59.13	59.58	59.58	0.22%	2,120
May 11, 2026	58.67	59.46	58.67	59.46	59.46	2.29%	22,479
May 8, 2026	57.93	58.71	57.67	58.13	58.13	0.11%	3,973
May 7, 2026	58.25	58.25	57.15	58.06	58.06	-1.90%	3,631
May 6, 2026	59.95	60.01	59.17	59.19	59.19	-4.50%	8,163
May 5, 2026	61.86	62.24	61.73	61.97	61.97	0.19%	17,936
May 4, 2026	60.87	61.89	60.65	61.86	61.86	1.64%	22,370
May 1, 2026	60.91	60.95	60.40	60.86	60.86	-0.79%	11,993
Apr 30, 2026	60.07	61.34	60.07	61.34	61.34	0.99%	12,183
Apr 29, 2026	59.96	60.78	59.94	60.74	60.74	2.56%	25,632
Apr 28, 2026	59.02	59.23	58.87	59.22	59.22	1.29%	10,615
Apr 27, 2026	58.23	58.90	58.23	58.47	58.47	0.70%	26,403
Apr 24, 2026	57.69	58.10	57.69	58.06	58.06	0.20%	3,056
Apr 23, 2026	57.35	57.98	57.35	57.94	57.94	1.34%	3,308
Apr 22, 2026	56.72	57.27	56.72	57.18	57.18	1.66%	7,619
Apr 21, 2026	55.80	56.25	55.53	56.25	56.25	2.19%	8,683
Apr 20, 2026	55.01	55.46	55.01	55.04	55.04	0.31%	55,243
Apr 17, 2026	55.20	55.20	53.89	54.87	54.87	-3.90%	8,133
Apr 16, 2026	56.83	57.09	56.82	57.09	57.09	1.80%	11,516
Apr 15, 2026	55.71	56.31	55.50	56.08	56.08	0.55%	11,131
Apr 14, 2026	56.29	56.29	55.52	55.78	55.78	-2.37%	14,985
Apr 13, 2026	57.61	57.70	56.77	57.13	57.13	0.28%	11,339
Apr 10, 2026	56.67	56.98	56.19	56.97	56.97	0.39%	20,284
Apr 9, 2026	58.35	58.35	56.59	56.75	56.75	-1.67%	15,828
Apr 8, 2026	56.20	57.77	55.89	57.71	57.71	-2.46%	19,026
Apr 7, 2026	59.29	59.30	58.96	59.17	59.17	0.92%	18,332
Apr 6, 2026	58.71	58.71	58.03	58.63	58.63	-0.04%	67,516
Apr 2, 2026	59.29	59.51	58.43	58.65	58.65	1.35%	9,494
Apr 1, 2026	58.67	58.80	57.43	57.87	57.87	-2.82%	13,547
Mar 31, 2026	60.79	61.01	58.73	59.55	59.55	-1.19%	6,515
Mar 30, 2026	62.36	62.36	60.12	60.27	60.27	-2.06%	15,082
Mar 27, 2026	61.31	61.70	61.20	61.54	61.54	1.18%	37,281
Mar 26, 2026	60.20	61.19	60.20	60.82	60.82	1.40%	8,478
Mar 25, 2026	59.38	60.08	59.38	59.98	59.98	-0.14%	17,937
Mar 24, 2026	58.70	60.52	58.70	60.07	60.07	2.96%	15,788
Mar 23, 2026	57.42	58.68	57.42	58.34	58.34	0.07%	11,254
Mar 20, 2026	58.80	59.13	58.05	58.30	58.19	-0.86%	13,080
Mar 19, 2026	58.46	59.60	58.46	58.80	58.70	1.49%	13,551
Mar 18, 2026	57.96	58.21	57.68	57.94	57.83	0.32%	11,086
Mar 17, 2026	57.53	58.18	57.53	57.75	57.65	1.56%	6,698
Mar 16, 2026	57.21	57.31	56.87	56.87	56.76	0.06%	6,327
Mar 13, 2026	56.97	56.97	56.47	56.83	56.73	-0.09%	12,307
Mar 12, 2026	56.43	57.55	56.43	56.88	56.78	0.60%	16,768
Mar 11, 2026	54.83	56.56	54.83	56.55	56.44	2.83%	10,933

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.