Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
41.64
+0.99 (2.44%)
At close: May 12, 2025, 4:00 PM
41.64
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.21 | 42.33 | 41.64 | 41.64 | 41.64 | 2.44% | 9,847 |
| May 9, 2025 | 40.54 | 40.70 | 40.53 | 40.65 | 40.65 | 1.11% | 11,480 |
| May 8, 2025 | 40.00 | 40.58 | 40.00 | 40.20 | 40.20 | 1.73% | 3,892 |
| May 7, 2025 | 39.62 | 39.62 | 39.20 | 39.52 | 39.52 | 0.36% | 5,897 |
| May 6, 2025 | 39.42 | 39.56 | 39.26 | 39.38 | 39.38 | 0.18% | 2,535 |
| May 5, 2025 | 39.31 | 39.56 | 39.10 | 39.31 | 39.31 | -1.55% | 9,268 |
| May 2, 2025 | 39.67 | 39.93 | 39.08 | 39.93 | 39.93 | 2.52% | 7,434 |
| May 1, 2025 | 38.55 | 39.31 | 38.55 | 38.95 | 38.95 | 0.65% | 100,425 |
| Apr 30, 2025 | 38.53 | 38.70 | 38.36 | 38.70 | 38.70 | -2.79% | 8,275 |
| Apr 29, 2025 | 39.52 | 39.99 | 39.24 | 39.81 | 39.81 | -0.22% | 9,283 |
| Apr 28, 2025 | 39.44 | 39.92 | 39.44 | 39.90 | 39.90 | 0.98% | 3,793 |
| Apr 25, 2025 | 39.10 | 39.51 | 38.89 | 39.51 | 39.51 | 0.31% | 4,007 |
| Apr 24, 2025 | 39.13 | 39.62 | 39.13 | 39.39 | 39.39 | 1.22% | 5,202 |
| Apr 23, 2025 | 39.42 | 39.42 | 38.67 | 38.91 | 38.91 | 0.24% | 7,580 |
| Apr 22, 2025 | 39.01 | 39.01 | 38.60 | 38.82 | 38.82 | 2.54% | 1,356 |
| Apr 21, 2025 | 38.37 | 38.37 | 37.62 | 37.86 | 37.86 | -3.88% | 2,145 |
| Apr 17, 2025 | 38.93 | 39.79 | 38.93 | 39.39 | 39.39 | 2.42% | 2,921 |
| Apr 16, 2025 | 38.87 | 38.87 | 38.25 | 38.46 | 38.46 | 1.13% | 11,612 |
| Apr 15, 2025 | 38.08 | 38.08 | 38.03 | 38.03 | 38.03 | 0.66% | 2,020 |
| Apr 14, 2025 | 37.67 | 37.99 | 37.54 | 37.78 | 37.78 | 0.45% | 3,798 |
| Apr 11, 2025 | 36.58 | 37.61 | 36.02 | 37.61 | 37.61 | 3.30% | 7,936 |
| Apr 10, 2025 | 37.15 | 37.15 | 35.84 | 36.41 | 36.41 | -6.23% | 6,276 |
| Apr 9, 2025 | 34.92 | 39.33 | 34.54 | 38.83 | 38.83 | 9.32% | 6,990 |
| Apr 8, 2025 | 37.81 | 37.82 | 35.51 | 35.52 | 35.52 | -2.90% | 11,278 |
| Apr 7, 2025 | 34.82 | 38.16 | 34.82 | 36.58 | 36.58 | 0.77% | 8,482 |
| Apr 4, 2025 | 38.44 | 38.44 | 36.08 | 36.30 | 36.30 | -10.46% | 6,551 |
| Apr 3, 2025 | 42.13 | 42.13 | 40.54 | 40.54 | 40.54 | -9.02% | 3,005 |
| Apr 2, 2025 | 43.64 | 44.56 | 43.64 | 44.56 | 44.56 | 0.93% | 2,670 |
| Apr 1, 2025 | 43.59 | 44.15 | 43.59 | 44.15 | 44.15 | 1.08% | 550 |
| Mar 31, 2025 | 42.98 | 43.82 | 42.98 | 43.68 | 43.68 | 0.62% | 2,283 |
| Mar 28, 2025 | 43.86 | 43.86 | 43.04 | 43.41 | 43.41 | -0.78% | 2,644 |
| Mar 27, 2025 | 43.95 | 43.96 | 43.66 | 43.75 | 43.75 | -1.44% | 3,033 |
| Mar 26, 2025 | 44.88 | 44.88 | 44.39 | 44.39 | 44.39 | -0.31% | 652 |
| Mar 25, 2025 | 44.54 | 44.55 | 44.44 | 44.53 | 44.53 | 0.32% | 13,012 |
| Mar 24, 2025 | 44.20 | 44.39 | 44.11 | 44.39 | 44.39 | 2.02% | 3,741 |
| Mar 21, 2025 | 43.83 | 43.90 | 43.41 | 43.51 | 43.36 | -1.43% | 4,383 |
| Mar 20, 2025 | 43.85 | 44.30 | 43.85 | 44.14 | 43.98 | -0.18% | 5,146 |
| Mar 19, 2025 | 43.66 | 44.29 | 43.66 | 44.22 | 44.06 | 2.15% | 3,827 |
| Mar 18, 2025 | 43.33 | 43.33 | 43.01 | 43.29 | 43.14 | 0.73% | 2,444 |
| Mar 17, 2025 | 42.35 | 43.11 | 42.35 | 42.98 | 42.82 | 1.66% | 2,603 |
| Mar 14, 2025 | 41.26 | 42.28 | 41.21 | 42.28 | 42.13 | 3.35% | 4,550 |
| Mar 13, 2025 | 41.47 | 41.47 | 40.67 | 40.90 | 40.76 | -1.62% | 4,307 |
| Mar 12, 2025 | 41.52 | 41.67 | 41.52 | 41.58 | 41.43 | 0.93% | 1,305 |
| Mar 11, 2025 | 41.04 | 41.44 | 40.90 | 41.20 | 41.05 | 1.17% | 3,018 |
| Mar 10, 2025 | 41.23 | 41.23 | 40.16 | 40.72 | 40.58 | -1.04% | 3,610 |
| Mar 7, 2025 | 41.07 | 41.43 | 40.48 | 41.15 | 41.01 | 1.14% | 3,404 |
| Mar 6, 2025 | 40.82 | 41.28 | 40.67 | 40.69 | 40.54 | -2.66% | 3,081 |
| Mar 5, 2025 | 41.99 | 41.99 | 41.01 | 41.80 | 41.65 | -1.09% | 1,804 |
| Mar 4, 2025 | 41.99 | 42.72 | 40.92 | 42.26 | 42.11 | -0.33% | 11,494 |
| Mar 3, 2025 | 44.19 | 44.35 | 42.21 | 42.40 | 42.25 | -4.20% | 8,273 |