Invesco DWA Energy Momentum ETF (PXI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 48.17 | 48.36 | 47.83 | 48.32 | 48.32 | 1,700 |
| 25 Jul 2024 | 47.40 | 48.38 | 47.21 | 48.07 | 48.07 | 3,200 |
| 24 Jul 2024 | 48.21 | 48.21 | 47.59 | 47.59 | 47.59 | 1,200 |
| 23 Jul 2024 | 48.51 | 48.66 | 48.15 | 48.33 | 48.33 | 6,000 |
| 22 Jul 2024 | 48.70 | 49.00 | 48.43 | 48.81 | 48.81 | 2,100 |
| 19 Jul 2024 | 48.96 | 49.05 | 48.53 | 48.85 | 48.85 | 4,300 |
| 18 Jul 2024 | 49.25 | 49.56 | 48.87 | 49.08 | 49.08 | 8,100 |
| 17 Jul 2024 | 50.00 | 50.13 | 49.11 | 49.11 | 49.11 | 13,200 |
| 16 Jul 2024 | 49.24 | 49.73 | 49.06 | 49.73 | 49.73 | 3,300 |
| 15 Jul 2024 | 48.90 | 49.71 | 48.62 | 49.43 | 49.43 | 3,700 |
| 12 Jul 2024 | 48.11 | 48.38 | 48.11 | 48.38 | 48.38 | 2,100 |
| 11 Jul 2024 | 47.38 | 48.12 | 47.38 | 48.10 | 48.10 | 5,700 |
| 10 Jul 2024 | 46.90 | 47.00 | 46.77 | 46.98 | 46.98 | 2,600 |
| 09 Jul 2024 | 47.06 | 47.43 | 46.92 | 46.92 | 46.92 | 3,500 |
| 08 Jul 2024 | 47.34 | 47.55 | 47.19 | 47.39 | 47.39 | 3,400 |
| 05 Jul 2024 | 48.49 | 48.49 | 47.25 | 47.48 | 47.48 | 3,200 |
| 03 Jul 2024 | 48.31 | 48.49 | 48.31 | 48.48 | 48.48 | 40,500 |
| 02 Jul 2024 | 48.25 | 48.39 | 47.81 | 48.11 | 48.11 | 3,800 |
| 01 Jul 2024 | 47.71 | 47.92 | 47.71 | 47.89 | 47.89 | 5,800 |
| 28 Jun 2024 | 47.35 | 47.43 | 47.33 | 47.36 | 47.36 | 1,200 |
| 27 Jun 2024 | 47.09 | 47.09 | 46.81 | 47.08 | 47.08 | 4,700 |
| 26 Jun 2024 | 46.78 | 46.90 | 46.78 | 46.90 | 46.90 | 400 |
| 25 Jun 2024 | 46.99 | 47.09 | 46.71 | 47.09 | 47.09 | 2,600 |
| 24 Jun 2024 | 46.82 | 47.16 | 46.82 | 47.05 | 47.05 | 900 |
| 24 Jun 2024 | 0.193 Dividend | |||||
| 21 Jun 2024 | 46.33 | 46.35 | 46.16 | 46.16 | 45.97 | 4,300 |
| 20 Jun 2024 | 46.26 | 46.77 | 46.26 | 46.66 | 46.46 | 3,200 |
| 18 Jun 2024 | 46.36 | 46.36 | 46.14 | 46.14 | 45.95 | 1,000 |
| 17 Jun 2024 | 45.43 | 45.91 | 45.43 | 45.83 | 45.64 | 5,500 |
| 14 Jun 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.25 | 700 |
| 13 Jun 2024 | 46.06 | 46.40 | 46.06 | 46.34 | 46.15 | 1,300 |
| 12 Jun 2024 | 47.56 | 47.56 | 46.99 | 47.01 | 46.81 | 2,800 |
| 11 Jun 2024 | 46.80 | 47.18 | 46.80 | 47.11 | 46.91 | 3,400 |
| 10 Jun 2024 | 46.49 | 47.35 | 46.49 | 47.15 | 46.95 | 2,600 |
| 07 Jun 2024 | 46.04 | 46.05 | 45.92 | 45.92 | 45.73 | 1,100 |
| 06 Jun 2024 | 45.91 | 46.18 | 45.91 | 46.10 | 45.91 | 1,900 |
| 05 Jun 2024 | 45.74 | 45.96 | 45.68 | 45.96 | 45.77 | 2,800 |
| 04 Jun 2024 | 46.33 | 46.33 | 45.53 | 45.69 | 45.50 | 41,900 |
| 03 Jun 2024 | 48.11 | 48.11 | 46.50 | 46.74 | 46.54 | 5,900 |
| 31 May 2024 | 47.67 | 48.33 | 47.66 | 48.33 | 48.13 | 5,700 |
| 30 May 2024 | 47.58 | 47.71 | 47.35 | 47.35 | 47.15 | 1,800 |
| 29 May 2024 | 47.96 | 47.96 | 47.23 | 47.31 | 47.11 | 2,200 |
| 28 May 2024 | 47.88 | 48.18 | 47.83 | 48.12 | 47.92 | 5,600 |
| 24 May 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 47.06 | 800 |
| 23 May 2024 | 47.80 | 47.95 | 47.09 | 47.14 | 46.94 | 4,800 |
| 22 May 2024 | 48.39 | 48.39 | 47.30 | 47.54 | 47.34 | 8,800 |
| 21 May 2024 | 48.59 | 48.67 | 48.55 | 48.55 | 48.35 | 5,800 |
| 20 May 2024 | 48.70 | 48.79 | 48.47 | 48.63 | 48.43 | 18,600 |
| 17 May 2024 | 48.19 | 48.53 | 48.14 | 48.41 | 48.21 | 5,600 |
| 16 May 2024 | 48.11 | 48.19 | 47.89 | 47.89 | 47.69 | 4,200 |
| 15 May 2024 | 47.65 | 48.13 | 47.65 | 48.13 | 47.93 | 2,300 |
| 14 May 2024 | 47.57 | 48.02 | 47.57 | 47.95 | 47.75 | 3,000 |
| 13 May 2024 | 47.64 | 47.77 | 47.64 | 47.69 | 47.49 | 2,000 |
| 10 May 2024 | 48.35 | 48.35 | 47.78 | 47.86 | 47.66 | 3,400 |
| 09 May 2024 | 48.73 | 48.73 | 48.48 | 48.62 | 48.42 | 4,100 |
| 08 May 2024 | 47.96 | 48.30 | 47.96 | 48.10 | 47.90 | 4,400 |
| 07 May 2024 | 48.36 | 48.54 | 48.26 | 48.28 | 48.08 | 98,400 |
| 06 May 2024 | 48.21 | 48.68 | 48.11 | 48.13 | 47.93 | 4,400 |
| 03 May 2024 | 47.77 | 47.94 | 47.50 | 47.94 | 47.74 | 3,400 |
| 02 May 2024 | 47.37 | 47.63 | 47.31 | 47.31 | 47.11 | 40,400 |
| 01 May 2024 | 47.71 | 47.71 | 46.65 | 46.85 | 46.65 | 7,600 |
| 30 Apr 2024 | 49.70 | 49.70 | 47.72 | 47.72 | 47.52 | 2,400 |
| 29 Apr 2024 | 49.91 | 49.99 | 49.81 | 49.99 | 49.78 | 2,200 |
| 26 Apr 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 49.60 | 1,300 |
| 25 Apr 2024 | 48.85 | 49.61 | 48.85 | 49.61 | 49.40 | 12,400 |
| 24 Apr 2024 | 48.94 | 49.24 | 48.94 | 49.24 | 49.03 | 2,000 |
| 23 Apr 2024 | 48.83 | 49.26 | 48.76 | 49.17 | 48.96 | 2,000 |
| 22 Apr 2024 | 48.19 | 49.15 | 48.19 | 48.81 | 48.61 | 7,100 |
| 19 Apr 2024 | 48.71 | 48.71 | 48.32 | 48.43 | 48.23 | 1,000 |
| 18 Apr 2024 | 48.73 | 48.78 | 48.00 | 48.10 | 47.90 | 1,900 |
| 17 Apr 2024 | 49.05 | 49.05 | 48.49 | 48.49 | 48.29 | 3,500 |
| 16 Apr 2024 | 48.96 | 49.23 | 48.53 | 49.13 | 48.92 | 4,200 |
| 15 Apr 2024 | 50.37 | 50.37 | 49.29 | 49.36 | 49.15 | 8,900 |
| 12 Apr 2024 | 51.11 | 51.20 | 49.96 | 50.07 | 49.86 | 6,500 |
| 11 Apr 2024 | 50.65 | 50.65 | 50.28 | 50.63 | 50.42 | 4,000 |
| 10 Apr 2024 | 50.24 | 50.66 | 50.24 | 50.63 | 50.42 | 3,900 |
| 09 Apr 2024 | 50.92 | 50.92 | 50.12 | 50.44 | 50.23 | 4,500 |
| 08 Apr 2024 | 51.11 | 51.11 | 50.58 | 50.63 | 50.42 | 2,700 |
| 05 Apr 2024 | 50.30 | 51.01 | 50.30 | 50.90 | 50.69 | 6,100 |
| 04 Apr 2024 | 50.72 | 50.82 | 50.18 | 50.39 | 50.18 | 30,400 |
| 03 Apr 2024 | 50.12 | 50.78 | 50.12 | 50.78 | 50.57 | 4,400 |
| 02 Apr 2024 | 49.50 | 49.86 | 49.39 | 49.86 | 49.65 | 3,000 |
| 01 Apr 2024 | 49.22 | 49.28 | 48.99 | 49.08 | 48.87 | 7,900 |
| 28 Mar 2024 | 48.82 | 48.98 | 48.82 | 48.94 | 48.74 | 1,600 |
| 27 Mar 2024 | 48.00 | 48.43 | 48.00 | 48.43 | 48.23 | 2,000 |
| 26 Mar 2024 | 48.56 | 48.56 | 47.81 | 47.86 | 47.66 | 4,900 |
| 25 Mar 2024 | 48.26 | 48.82 | 48.26 | 48.52 | 48.32 | 5,400 |
| 22 Mar 2024 | 48.27 | 48.27 | 48.11 | 48.13 | 47.93 | 9,300 |
| 21 Mar 2024 | 48.55 | 48.55 | 48.31 | 48.51 | 48.31 | 3,000 |
| 20 Mar 2024 | 47.70 | 48.34 | 47.54 | 48.26 | 48.06 | 4,600 |
| 19 Mar 2024 | 47.00 | 47.96 | 47.00 | 47.96 | 47.76 | 5,800 |
| 18 Mar 2024 | 46.89 | 47.15 | 46.89 | 46.96 | 46.76 | 3,400 |
| 18 Mar 2024 | 0.077 Dividend | |||||
| 15 Mar 2024 | 46.47 | 47.06 | 46.47 | 46.97 | 46.70 | 3,200 |
| 14 Mar 2024 | 46.56 | 46.56 | 46.29 | 46.42 | 46.15 | 3,200 |
| 13 Mar 2024 | 46.50 | 46.63 | 46.26 | 46.39 | 46.12 | 9,700 |
| 12 Mar 2024 | 46.06 | 46.06 | 45.59 | 45.71 | 45.44 | 4,900 |
| 11 Mar 2024 | 46.18 | 46.18 | 45.55 | 46.12 | 45.85 | 3,700 |
| 08 Mar 2024 | 46.30 | 46.69 | 46.27 | 46.32 | 46.05 | 2,700 |
| 07 Mar 2024 | 45.75 | 46.68 | 45.75 | 46.34 | 46.07 | 11,100 |
| *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.