Invesco Dorsey Wright Energy Momentum ETF (PXI)
46.16
+0.36 (0.79%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 45.71 | 46.16 | 45.71 | 46.16 | 3,810 | 46.16 |
| 2/04/2025 | 44.98 | 45.80 | 44.94 | 45.80 | 8,427 | 45.80 |
| 2/03/2025 | 44.64 | 45.47 | 44.59 | 45.26 | 5,768 | 45.26 |
| 1/31/2025 | 45.49 | 45.64 | 44.81 | 44.85 | 6,114 | 44.85 |
| 1/30/2025 | 46.15 | 46.19 | 45.64 | 45.89 | 8,213 | 45.89 |
| 1/29/2025 | 45.28 | 45.83 | 45.23 | 45.63 | 18,362 | 45.63 |
| 1/28/2025 | 45.50 | 45.58 | 44.81 | 45.31 | 4,206 | 45.31 |
| 1/27/2025 | 46.11 | 46.11 | 45.00 | 45.38 | 44,603 | 45.38 |
| 1/24/2025 | 48.08 | 48.15 | 47.43 | 47.43 | 4,551 | 47.43 |
| 1/23/2025 | 48.39 | 48.39 | 47.87 | 48.01 | 6,341 | 48.01 |
| 1/22/2025 | 48.52 | 48.88 | 48.12 | 48.12 | 3,722 | 48.12 |
| 1/21/2025 | 48.77 | 48.84 | 48.38 | 48.82 | 4,630 | 48.82 |
| 1/17/2025 | 48.50 | 48.80 | 48.50 | 48.80 | 1,386 | 48.80 |
| 1/16/2025 | 48.06 | 48.60 | 47.88 | 48.49 | 3,258 | 48.49 |
| 1/15/2025 | 48.00 | 48.01 | 47.87 | 48.01 | 1,661 | 48.01 |
| 1/14/2025 | 46.69 | 47.40 | 46.69 | 47.34 | 4,065 | 47.34 |
| 1/13/2025 | 46.49 | 46.74 | 46.49 | 46.74 | 5,600 | 46.74 |
| 1/10/2025 | 46.49 | 46.49 | 45.89 | 45.89 | 2,557 | 45.89 |
| 1/08/2025 | 45.74 | 45.91 | 45.45 | 45.91 | 5,719 | 45.91 |
| 1/07/2025 | 45.66 | 45.79 | 45.34 | 45.79 | 2,236 | 45.79 |
| 1/06/2025 | 46.25 | 46.25 | 45.46 | 45.49 | 6,215 | 45.49 |
| 1/03/2025 | 45.66 | 45.81 | 45.61 | 45.77 | 5,407 | 45.77 |
| 1/02/2025 | 45.09 | 45.41 | 45.04 | 45.35 | 9,485 | 45.35 |
| 12/31/2024 | 43.96 | 0.00 | 44.36 | 44.36 | 0 | 44.36 |
| 12/30/2024 | 43.35 | 44.21 | 43.35 | 43.96 | 7,082 | 43.96 |
| 12/27/2024 | 43.56 | 43.85 | 43.18 | 43.53 | 4,589 | 43.53 |
| 12/26/2024 | 43.36 | 43.61 | 43.33 | 43.58 | 9,585 | 43.58 |
| 12/24/2024 | 43.54 | 43.69 | 43.49 | 43.69 | 32,655 | 43.69 |
| 12/23/2024 | 42.87 | 43.22 | 42.57 | 43.20 | 3,774 | 43.20 |
| 12/20/2024 | 42.63 | 43.34 | 42.63 | 43.11 | 8,516 | 42.93 |
| 12/19/2024 | 43.79 | 43.79 | 42.73 | 42.73 | 4,948 | 42.55 |
| 12/18/2024 | 44.89 | 44.89 | 43.04 | 43.04 | 4,094 | 42.86 |
| 12/17/2024 | 44.41 | 44.85 | 44.25 | 44.81 | 5,330 | 44.62 |
| 12/16/2024 | 45.84 | 45.84 | 45.15 | 45.20 | 17,107 | 45.00 |
| 12/13/2024 | 46.10 | 46.20 | 45.99 | 46.03 | 2,457 | 45.83 |
| 12/12/2024 | 46.64 | 46.69 | 46.45 | 46.45 | 3,791 | 46.25 |
| 12/11/2024 | 46.67 | 46.98 | 46.67 | 46.93 | 1,008 | 46.73 |
| 12/10/2024 | 46.96 | 46.99 | 46.46 | 46.46 | 4,666 | 46.26 |
| 12/09/2024 | 47.48 | 47.52 | 46.77 | 46.85 | 5,377 | 46.65 |
| 12/06/2024 | 46.84 | 46.95 | 46.70 | 46.86 | 3,417 | 46.66 |
| 12/05/2024 | 48.28 | 48.37 | 48.14 | 48.14 | 2,088 | 47.93 |
| 12/04/2024 | 49.95 | 49.95 | 47.89 | 48.25 | 3,807 | 48.04 |
| 12/03/2024 | 49.57 | 49.85 | 49.57 | 49.78 | 2,588 | 49.57 |
| 12/02/2024 | 49.95 | 49.95 | 49.23 | 49.44 | 5,317 | 49.23 |
| 11/29/2024 | 50.34 | 50.34 | 50.34 | 50.34 | 100 | 50.12 |
| 11/27/2024 | 50.04 | 50.45 | 50.04 | 50.23 | 2,044 | 50.02 |
| 11/26/2024 | 49.95 | 50.15 | 49.87 | 50.15 | 12,702 | 49.93 |
| 11/25/2024 | 51.88 | 51.97 | 50.36 | 50.37 | 7,709 | 50.15 |
| 11/22/2024 | 51.36 | 51.78 | 51.36 | 51.69 | 8,024 | 51.47 |
| 11/21/2024 | 49.95 | 50.87 | 49.95 | 50.64 | 3,753 | 50.42 |
| 11/20/2024 | 49.31 | 49.50 | 49.10 | 49.50 | 1,693 | 49.29 |
| 11/19/2024 | 48.50 | 49.06 | 48.50 | 49.06 | 1,042 | 48.85 |
| 11/18/2024 | 48.33 | 49.00 | 48.33 | 48.95 | 3,108 | 48.74 |
| 11/15/2024 | 48.43 | 48.47 | 47.91 | 47.91 | 1,602 | 47.70 |
| 11/14/2024 | 48.13 | 48.28 | 48.01 | 48.28 | 1,531 | 48.07 |
| 11/13/2024 | 48.23 | 48.52 | 48.22 | 48.22 | 2,885 | 48.01 |
| 11/12/2024 | 49.24 | 49.24 | 48.71 | 48.71 | 2,390 | 48.50 |
| 11/11/2024 | 48.60 | 49.06 | 48.59 | 49.06 | 4,633 | 48.85 |
| 11/08/2024 | 48.34 | 48.46 | 48.07 | 48.39 | 11,176 | 48.18 |
| 11/07/2024 | 48.21 | 48.30 | 48.00 | 48.22 | 3,210 | 48.01 |
| 11/06/2024 | 47.34 | 48.48 | 46.94 | 48.47 | 1,533 | 48.26 |