New Zealand markets open in 26 minutes

Invesco Dorsey Wright Energy Momentum ETF (PXI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
48.43+0.33 (+0.69%)
At close: 04:00PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202448.7148.7148.3248.4348.431,000
18 Apr 202448.7348.7848.0048.1048.101,900
17 Apr 202449.0549.0548.4948.4948.493,500
16 Apr 202448.9649.2348.5349.1349.134,200
15 Apr 202450.3750.3749.2949.3649.368,900
12 Apr 202451.1151.2049.9650.0750.076,500
11 Apr 202450.6550.6550.2850.6350.634,000
10 Apr 202450.2450.6650.2450.6350.633,900
09 Apr 202450.9250.9250.1250.4450.444,500
08 Apr 202451.1151.1150.5850.6350.632,700
05 Apr 202450.3051.0150.3050.9050.906,100
04 Apr 202450.7250.8250.1850.3950.3930,400
03 Apr 202450.1250.7850.1250.7850.784,400
02 Apr 202449.5049.8649.3949.8649.863,000
01 Apr 202449.2249.2848.9949.0849.087,900
28 Mar 202448.8248.9848.8248.9448.941,600
27 Mar 202448.0048.4348.0048.4348.432,000
26 Mar 202448.5648.5647.8147.8647.864,900
25 Mar 202448.2648.8248.2648.5248.525,400
22 Mar 202448.2748.2748.1148.1348.139,300
21 Mar 202448.5548.5548.3148.5148.513,000
20 Mar 202447.7048.3447.5448.2648.264,600
19 Mar 202447.0047.9647.0047.9647.965,800
18 Mar 202446.8947.1546.8946.9646.963,400
18 Mar 20240.077 Dividend
15 Mar 202446.4747.0646.4746.9746.893,200
14 Mar 202446.5646.5646.2946.4246.343,200
13 Mar 202446.5046.6346.2646.3946.319,700
12 Mar 202446.0646.0645.5945.7145.644,900
11 Mar 202446.1846.1845.5546.1246.043,700
08 Mar 202446.3046.6946.2746.3246.242,700
07 Mar 202445.7546.6845.7546.3446.2611,100
06 Mar 202446.0046.1345.6045.6645.593,100
05 Mar 202445.3045.7545.2045.4645.395,700
04 Mar 202445.9746.0345.4845.4845.412,700
01 Mar 202446.0046.0945.7945.8745.7910,800
29 Feb 202444.6044.8544.4644.6544.5816,200
28 Feb 202445.4345.5544.1944.2944.222,200
27 Feb 202445.7345.7645.3045.4145.349,500
26 Feb 202444.9245.5744.9245.5345.4611,300
23 Feb 202444.7345.1544.7344.9644.893,800
22 Feb 202444.8645.1944.8645.1745.101,900
21 Feb 202444.8744.9744.5244.9044.834,000
20 Feb 202444.4444.4443.7943.9043.835,200
16 Feb 202444.7844.9544.4644.6044.5312,300
15 Feb 202443.8645.0443.8644.9144.847,800
14 Feb 202444.1544.1643.6343.9443.8710,100
13 Feb 202443.8843.9743.5243.7543.684,700
12 Feb 202443.5144.4243.5144.2544.189,900
09 Feb 202443.6043.6043.3543.4943.4212,200
08 Feb 202443.1743.8643.1243.8243.7532,800
07 Feb 202442.9243.2442.7443.1343.0636,400
06 Feb 202442.8443.0542.6342.7642.6935,300
05 Feb 202442.9342.9342.1942.6742.60586,500
02 Feb 202443.8743.8743.2043.2543.1814,300
01 Feb 202444.2444.3543.7544.1244.055,800
31 Jan 202444.9444.9444.0444.0443.977,200
30 Jan 202444.0745.1443.9345.1445.079,600
29 Jan 202444.4645.0844.4645.0845.013,300
26 Jan 202444.6244.9944.3744.9744.906,800
25 Jan 202444.4844.6444.0244.5344.4615,100
24 Jan 202444.2344.6744.0044.2844.218,600
23 Jan 202443.8044.0243.7743.9143.8415,300
22 Jan 202443.6544.0043.6543.8443.777,900
19 Jan 202443.4243.6943.2643.6943.6220,600
18 Jan 202442.9243.4942.6943.4843.418,900
17 Jan 202442.2242.7342.2242.6742.6014,100
16 Jan 202443.6643.6642.5342.6842.6120,500
12 Jan 202443.7143.7743.4243.7743.703,000
11 Jan 202443.3343.3342.9743.2143.147,700
10 Jan 202443.3343.3342.9343.0843.014,700
09 Jan 202443.7543.9143.4143.8743.802,300
08 Jan 202443.8644.1443.0544.1444.079,700
05 Jan 202444.5644.6144.2044.5444.4711,900
04 Jan 202445.1645.1644.3644.4444.3715,200
03 Jan 202444.8645.2644.8444.8544.784,700
02 Jan 202444.8145.2844.4244.6044.539,400
29 Dec 202345.1545.1544.6544.6944.627,100
28 Dec 202345.6545.6545.0745.0745.003,100
27 Dec 202346.1446.1845.8045.9545.873,900
26 Dec 202345.3346.1945.3346.1046.0210,600
22 Dec 202345.3745.3844.8645.0644.9910,400
21 Dec 202344.6644.9944.6644.9944.9212,400
20 Dec 202345.2345.6844.6444.6444.574,900
19 Dec 202344.2245.1744.1445.1745.103,800
18 Dec 202343.9944.3643.8943.8943.828,200
18 Dec 20230.156 Dividend
15 Dec 202343.4243.4843.1643.4343.207,100
14 Dec 202343.0743.5243.0743.5243.297,600
13 Dec 202341.3842.1141.2542.1141.899,600
12 Dec 202341.3141.4241.0341.3341.114,600
11 Dec 202342.3242.3242.0842.1941.976,000
08 Dec 202342.5242.5442.1042.3242.107,500
07 Dec 202341.8941.9241.5841.7541.535,500
06 Dec 202342.6242.8141.6141.6641.445,900
05 Dec 202343.4843.5942.9642.9642.745,600
04 Dec 202343.6944.0043.5743.6943.465,600
01 Dec 202343.3744.6143.3744.1843.958,300
30 Nov 202343.1543.5342.9343.4743.244,700
29 Nov 202343.4043.4042.8742.9342.712,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...