Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
56.32
-2.63 (-4.46%)
At close: Nov 5, 2026, 4:00 PM EST
56.28
-0.04 (-0.08%)
After-hours: Nov 5, 2026, 7:35 PM EST
PXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 59.13 | 59.13 | 56.32 | 56.33 | 56.33 | -4.46% | 33,634 |
| Nov 4, 2026 | 62.50 | 62.50 | 58.34 | 58.95 | 58.95 | -6.91% | 4,949 |
| Nov 3, 2026 | 63.61 | 64.07 | 63.11 | 63.33 | 63.33 | -0.56% | 5,137 |
| Nov 2, 2026 | 65.99 | 66.05 | 63.68 | 63.68 | 63.68 | -5.77% | 20,192 |
| Oct 30, 2026 | 67.57 | 67.59 | 66.96 | 67.59 | 67.59 | 1.76% | 3,276 |
| Oct 29, 2026 | 66.72 | 66.77 | 65.91 | 66.42 | 66.42 | 0.35% | 4,105 |
| Oct 28, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.67% | 694 |
| Oct 27, 2026 | 66.77 | 66.77 | 65.74 | 65.74 | 65.74 | -2.41% | 3,397 |
| Oct 26, 2026 | 66.59 | 67.47 | 66.59 | 67.37 | 67.36 | 1.71% | 3,735 |
| Oct 23, 2026 | 66.00 | 66.45 | 65.95 | 66.24 | 66.24 | 2.51% | 4,309 |
| Oct 22, 2026 | 66.42 | 66.42 | 64.20 | 64.61 | 64.61 | -2.85% | 2,479 |
| Oct 21, 2026 | 66.52 | 66.52 | 66.28 | 66.51 | 66.51 | 0.41% | 1,278 |
| Oct 20, 2026 | 66.75 | 66.75 | 65.66 | 66.23 | 66.23 | 0.12% | 1,721 |
| Oct 19, 2026 | 66.07 | 66.99 | 66.01 | 66.15 | 66.15 | -0.16% | 6,788 |
| Oct 16, 2026 | 65.51 | 66.29 | 65.47 | 66.26 | 66.26 | 1.89% | 8,598 |
| Oct 15, 2026 | 65.16 | 65.29 | 64.79 | 65.03 | 65.03 | -2.06% | 11,345 |
| Oct 14, 2026 | 67.43 | 67.43 | 66.39 | 66.39 | 66.39 | -1.54% | 31,712 |
| Oct 13, 2026 | 66.60 | 67.51 | 66.59 | 67.43 | 67.43 | 2.39% | 6,872 |
| Oct 12, 2026 | 66.50 | 66.60 | 65.71 | 65.86 | 65.86 | 1.25% | 8,072 |
| Oct 9, 2026 | 65.63 | 66.23 | 65.00 | 65.04 | 65.04 | -0.87% | 7,284 |
| Oct 8, 2026 | 64.98 | 65.66 | 64.98 | 65.61 | 65.61 | 2.53% | 38,256 |
| 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 |