Invesco DWA Energy Momentum ETF (PXI) Historical Stock Data
44.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXI is down -0.20% a day on average. There have been 18 days where Invesco DWA Energy Momentum ETF closed green and 12 days where PXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 44.33 | 44.36 | ↑$0.03 (0.06%) | 44.29 | 44.57 | 3.23K |
| 2024-12-30 | 43.35 | 43.96 | ↑$0.61 (1.41%) | 43.35 | 44.21 | 7.08K |
| 2024-12-27 | 43.56 | 43.53 | ↓$0.03 (-0.07%) | 43.18 | 43.85 | 4.59K |
| 2024-12-26 | 43.36 | 43.58 | ↑$0.22 (0.51%) | 43.33 | 43.61 | 9.59K |
| 2024-12-24 | 43.54 | 43.69 | ↑$0.15 (0.34%) | 43.49 | 43.69 | 32.66K |
| 2024-12-23 | 42.80 | 43.20 | ↑$0.40 (0.94%) | 42.80 | 43.22 | 3.77K |
| 2024-12-20 | 42.63 | 43.11 | ↑$0.48 (1.13%) | 42.63 | 43.34 | 7.39K |
| 2024-12-19 | 43.79 | 42.73 | ↓$1.06 (-2.42%) | 42.73 | 43.79 | 4.95K |
| 2024-12-18 | 44.75 | 43.04 | ↓$1.71 (-3.82%) | 43.04 | 44.76 | 4.17K |
| 2024-12-17 | 44.41 | 44.81 | ↑$0.40 (0.91%) | 44.27 | 44.82 | 5.32K |
| 2024-12-16 | 45.52 | 45.20 | ↓$0.32 (-0.71%) | 45.18 | 45.52 | 17.01K |
| 2024-12-13 | 46.06 | 46.03 | ↓$0.03 (-0.07%) | 45.99 | 46.20 | 2.46K |
| 2024-12-12 | 46.64 | 46.45 | ↓$0.19 (-0.40%) | 46.45 | 46.69 | 3.79K |
| 2024-12-11 | 46.67 | 46.93 | ↑$0.26 (0.56%) | 46.67 | 46.98 | 1.01K |
| 2024-12-10 | 46.96 | 46.46 | ↓$0.50 (-1.07%) | 46.46 | 47.00 | 4.67K |
| 2024-12-09 | 47.48 | 46.85 | ↓$0.63 (-1.33%) | 46.85 | 47.53 | 5.38K |
| 2024-12-06 | 46.84 | 46.86 | ↑$0.02 (0.04%) | 46.70 | 46.95 | 3.42K |
| 2024-12-05 | 48.28 | 48.14 | ↓$0.14 (-0.29%) | 48.14 | 48.37 | 2.09K |
| 2024-12-04 | 49.95 | 48.25 | ↓$1.70 (-3.40%) | 48.10 | 49.95 | 3.80K |
| 2024-12-03 | 49.57 | 49.78 | ↑$0.21 (0.43%) | 49.57 | 49.85 | 2.49K |
| 2024-12-02 | 49.95 | 49.44 | ↓$0.51 (-1.02%) | 49.23 | 49.95 | 5.32K |
| 2024-11-29 | 50.34 | 50.34 | ↑$0.00 (0.00%) | 50.34 | 50.34 | 89 |
| 2024-11-27 | 50.04 | 50.23 | ↑$0.19 (0.39%) | 50.04 | 50.46 | 2.04K |
| 2024-11-26 | 49.95 | 50.15 | ↑$0.20 (0.40%) | 49.87 | 50.15 | 12.69K |
| 2024-11-25 | 51.88 | 50.37 | ↓$1.51 (-2.90%) | 50.36 | 51.88 | 7.71K |
| 2024-11-22 | 51.37 | 51.69 | ↑$0.32 (0.62%) | 51.37 | 51.78 | 8.02K |
| 2024-11-21 | 50.36 | 50.64 | ↑$0.28 (0.56%) | 50.25 | 50.87 | 3.75K |
| 2024-11-20 | 49.18 | 49.50 | ↑$0.32 (0.65%) | 49.10 | 49.50 | 1.69K |
| 2024-11-19 | 48.50 | 49.06 | ↑$0.56 (1.15%) | 48.50 | 49.06 | 1.02K |
| 2024-11-18 | 48.33 | 48.95 | ↑$0.62 (1.29%) | 48.33 | 49.00 | 3.11K |
Create an account or log in to view more rows.
$PXI nothing drops
$PXI I like it
$PXI pre mkt is meaningless
$PXI Just buy and hold
$PXI Bearish..
$PXI Bull trap
$PXI bears haha
$PXI beauty. Bag secured
$PXI beauty. Bag secured
$PXI I hate this company.