Invesco Dorsey Wright Energy Momentum ETF (PXI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 47.71 | 47.71 | 46.65 | 46.85 | 46.85 | 7,600 |
| 30 Apr 2024 | 49.70 | 49.70 | 47.72 | 47.72 | 47.72 | 2,400 |
| 29 Apr 2024 | 49.91 | 49.99 | 49.81 | 49.99 | 49.99 | 2,200 |
| 26 Apr 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 49.81 | 1,300 |
| 25 Apr 2024 | 48.85 | 49.61 | 48.85 | 49.61 | 49.61 | 12,400 |
| 24 Apr 2024 | 48.94 | 49.24 | 48.94 | 49.24 | 49.24 | 2,000 |
| 23 Apr 2024 | 48.83 | 49.26 | 48.76 | 49.17 | 49.17 | 2,000 |
| 22 Apr 2024 | 48.19 | 49.15 | 48.19 | 48.81 | 48.81 | 7,100 |
| 19 Apr 2024 | 48.71 | 48.71 | 48.32 | 48.43 | 48.43 | 1,000 |
| 18 Apr 2024 | 48.73 | 48.78 | 48.00 | 48.10 | 48.10 | 1,900 |
| 17 Apr 2024 | 49.05 | 49.05 | 48.49 | 48.49 | 48.49 | 3,500 |
| 16 Apr 2024 | 48.96 | 49.23 | 48.53 | 49.13 | 49.13 | 4,200 |
| 15 Apr 2024 | 50.37 | 50.37 | 49.29 | 49.36 | 49.36 | 8,900 |
| 12 Apr 2024 | 51.11 | 51.20 | 49.96 | 50.07 | 50.07 | 6,500 |
| 11 Apr 2024 | 50.65 | 50.65 | 50.28 | 50.63 | 50.63 | 4,000 |
| 10 Apr 2024 | 50.24 | 50.66 | 50.24 | 50.63 | 50.63 | 3,900 |
| 09 Apr 2024 | 50.92 | 50.92 | 50.12 | 50.44 | 50.44 | 4,500 |
| 08 Apr 2024 | 51.11 | 51.11 | 50.58 | 50.63 | 50.63 | 2,700 |
| 05 Apr 2024 | 50.30 | 51.01 | 50.30 | 50.90 | 50.90 | 6,100 |
| 04 Apr 2024 | 50.72 | 50.82 | 50.18 | 50.39 | 50.39 | 30,400 |
| 03 Apr 2024 | 50.12 | 50.78 | 50.12 | 50.78 | 50.78 | 4,400 |
| 02 Apr 2024 | 49.50 | 49.86 | 49.39 | 49.86 | 49.86 | 3,000 |
| 01 Apr 2024 | 49.22 | 49.28 | 48.99 | 49.08 | 49.08 | 7,900 |
| 28 Mar 2024 | 48.82 | 48.98 | 48.82 | 48.94 | 48.94 | 1,600 |
| 27 Mar 2024 | 48.00 | 48.43 | 48.00 | 48.43 | 48.43 | 2,000 |
| 26 Mar 2024 | 48.56 | 48.56 | 47.81 | 47.86 | 47.86 | 4,900 |
| 25 Mar 2024 | 48.26 | 48.82 | 48.26 | 48.52 | 48.52 | 5,400 |
| 22 Mar 2024 | 48.27 | 48.27 | 48.11 | 48.13 | 48.13 | 9,300 |
| 21 Mar 2024 | 48.55 | 48.55 | 48.31 | 48.51 | 48.51 | 3,000 |
| 20 Mar 2024 | 47.70 | 48.34 | 47.54 | 48.26 | 48.26 | 4,600 |
| 19 Mar 2024 | 47.00 | 47.96 | 47.00 | 47.96 | 47.96 | 5,800 |
| 18 Mar 2024 | 46.89 | 47.15 | 46.89 | 46.96 | 46.96 | 3,400 |
| 18 Mar 2024 | 0.077 Dividend | |||||
| 15 Mar 2024 | 46.47 | 47.06 | 46.47 | 46.97 | 46.89 | 3,200 |
| 14 Mar 2024 | 46.56 | 46.56 | 46.29 | 46.42 | 46.34 | 3,200 |
| 13 Mar 2024 | 46.50 | 46.63 | 46.26 | 46.39 | 46.31 | 9,700 |
| 12 Mar 2024 | 46.06 | 46.06 | 45.59 | 45.71 | 45.64 | 4,900 |
| 11 Mar 2024 | 46.18 | 46.18 | 45.55 | 46.12 | 46.04 | 3,700 |
| 08 Mar 2024 | 46.30 | 46.69 | 46.27 | 46.32 | 46.24 | 2,700 |
| 07 Mar 2024 | 45.75 | 46.68 | 45.75 | 46.34 | 46.26 | 11,100 |
| 06 Mar 2024 | 46.00 | 46.13 | 45.60 | 45.66 | 45.59 | 3,100 |
| 05 Mar 2024 | 45.30 | 45.75 | 45.20 | 45.46 | 45.39 | 5,700 |
| 04 Mar 2024 | 45.97 | 46.03 | 45.48 | 45.48 | 45.41 | 2,700 |
| 01 Mar 2024 | 46.00 | 46.09 | 45.79 | 45.87 | 45.79 | 10,800 |
| 29 Feb 2024 | 44.60 | 44.85 | 44.46 | 44.65 | 44.58 | 16,200 |
| 28 Feb 2024 | 45.43 | 45.55 | 44.19 | 44.29 | 44.22 | 2,200 |
| 27 Feb 2024 | 45.73 | 45.76 | 45.30 | 45.41 | 45.34 | 9,500 |
| 26 Feb 2024 | 44.92 | 45.57 | 44.92 | 45.53 | 45.46 | 11,300 |
| 23 Feb 2024 | 44.73 | 45.15 | 44.73 | 44.96 | 44.89 | 3,800 |
| 22 Feb 2024 | 44.86 | 45.19 | 44.86 | 45.17 | 45.10 | 1,900 |
| 21 Feb 2024 | 44.87 | 44.97 | 44.52 | 44.90 | 44.83 | 4,000 |
| 20 Feb 2024 | 44.44 | 44.44 | 43.79 | 43.90 | 43.83 | 5,200 |
| 16 Feb 2024 | 44.78 | 44.95 | 44.46 | 44.60 | 44.53 | 12,300 |
| 15 Feb 2024 | 43.86 | 45.04 | 43.86 | 44.91 | 44.84 | 7,800 |
| 14 Feb 2024 | 44.15 | 44.16 | 43.63 | 43.94 | 43.87 | 10,100 |
| 13 Feb 2024 | 43.88 | 43.97 | 43.52 | 43.75 | 43.68 | 4,700 |
| 12 Feb 2024 | 43.51 | 44.42 | 43.51 | 44.25 | 44.18 | 9,900 |
| 09 Feb 2024 | 43.60 | 43.60 | 43.35 | 43.49 | 43.42 | 12,200 |
| 08 Feb 2024 | 43.17 | 43.86 | 43.12 | 43.82 | 43.75 | 32,800 |
| 07 Feb 2024 | 42.92 | 43.24 | 42.74 | 43.13 | 43.06 | 36,400 |
| 06 Feb 2024 | 42.84 | 43.05 | 42.63 | 42.76 | 42.69 | 35,300 |
| 05 Feb 2024 | 42.93 | 42.93 | 42.19 | 42.67 | 42.60 | 586,500 |
| 02 Feb 2024 | 43.87 | 43.87 | 43.20 | 43.25 | 43.18 | 14,300 |
| 01 Feb 2024 | 44.24 | 44.35 | 43.75 | 44.12 | 44.05 | 5,800 |
| 31 Jan 2024 | 44.94 | 44.94 | 44.04 | 44.04 | 43.97 | 7,200 |
| 30 Jan 2024 | 44.07 | 45.14 | 43.93 | 45.14 | 45.07 | 9,600 |
| 29 Jan 2024 | 44.46 | 45.08 | 44.46 | 45.08 | 45.01 | 3,300 |
| 26 Jan 2024 | 44.62 | 44.99 | 44.37 | 44.97 | 44.90 | 6,800 |
| 25 Jan 2024 | 44.48 | 44.64 | 44.02 | 44.53 | 44.46 | 15,100 |
| 24 Jan 2024 | 44.23 | 44.67 | 44.00 | 44.28 | 44.21 | 8,600 |
| 23 Jan 2024 | 43.80 | 44.02 | 43.77 | 43.91 | 43.84 | 15,300 |
| 22 Jan 2024 | 43.65 | 44.00 | 43.65 | 43.84 | 43.77 | 7,900 |
| 19 Jan 2024 | 43.42 | 43.69 | 43.26 | 43.69 | 43.62 | 20,600 |
| 18 Jan 2024 | 42.92 | 43.49 | 42.69 | 43.48 | 43.41 | 8,900 |
| 17 Jan 2024 | 42.22 | 42.73 | 42.22 | 42.67 | 42.60 | 14,100 |
| 16 Jan 2024 | 43.66 | 43.66 | 42.53 | 42.68 | 42.61 | 20,500 |
| 12 Jan 2024 | 43.71 | 43.77 | 43.42 | 43.77 | 43.70 | 3,000 |
| 11 Jan 2024 | 43.33 | 43.33 | 42.97 | 43.21 | 43.14 | 7,700 |
| 10 Jan 2024 | 43.33 | 43.33 | 42.93 | 43.08 | 43.01 | 4,700 |
| 09 Jan 2024 | 43.75 | 43.91 | 43.41 | 43.87 | 43.80 | 2,300 |
| 08 Jan 2024 | 43.86 | 44.14 | 43.05 | 44.14 | 44.07 | 9,700 |
| 05 Jan 2024 | 44.56 | 44.61 | 44.20 | 44.54 | 44.47 | 11,900 |
| 04 Jan 2024 | 45.16 | 45.16 | 44.36 | 44.44 | 44.37 | 15,200 |
| 03 Jan 2024 | 44.86 | 45.26 | 44.84 | 44.85 | 44.78 | 4,700 |
| 02 Jan 2024 | 44.81 | 45.28 | 44.42 | 44.60 | 44.53 | 9,400 |
| 29 Dec 2023 | 45.15 | 45.15 | 44.65 | 44.69 | 44.62 | 7,100 |
| 28 Dec 2023 | 45.65 | 45.65 | 45.07 | 45.07 | 45.00 | 3,100 |
| 27 Dec 2023 | 46.14 | 46.18 | 45.80 | 45.95 | 45.87 | 3,900 |
| 26 Dec 2023 | 45.33 | 46.19 | 45.33 | 46.10 | 46.02 | 10,600 |
| 22 Dec 2023 | 45.37 | 45.38 | 44.86 | 45.06 | 44.99 | 10,400 |
| 21 Dec 2023 | 44.66 | 44.99 | 44.66 | 44.99 | 44.92 | 12,400 |
| 20 Dec 2023 | 45.23 | 45.68 | 44.64 | 44.64 | 44.57 | 4,900 |
| 19 Dec 2023 | 44.22 | 45.17 | 44.14 | 45.17 | 45.10 | 3,800 |
| 18 Dec 2023 | 43.99 | 44.36 | 43.89 | 43.89 | 43.82 | 8,200 |
| 18 Dec 2023 | 0.156 Dividend | |||||
| 15 Dec 2023 | 43.42 | 43.48 | 43.16 | 43.43 | 43.20 | 7,100 |
| 14 Dec 2023 | 43.07 | 43.52 | 43.07 | 43.52 | 43.29 | 7,600 |
| 13 Dec 2023 | 41.38 | 42.11 | 41.25 | 42.11 | 41.89 | 9,600 |
| 12 Dec 2023 | 41.31 | 41.42 | 41.03 | 41.33 | 41.11 | 4,600 |
| 11 Dec 2023 | 42.32 | 42.32 | 42.08 | 42.19 | 41.97 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.