Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
47.89
-0.36 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
47.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.32 | 48.32 | 47.88 | 47.89 | 47.89 | -0.76% | 984 |
| Dec 4, 2025 | 47.96 | 48.27 | 47.96 | 48.25 | 48.25 | 0.83% | 3,101 |
| Dec 3, 2025 | 47.90 | 47.94 | 47.86 | 47.86 | 47.86 | 1.83% | 4,976 |
| Dec 2, 2025 | 47.07 | 47.07 | 47.00 | 47.00 | 47.00 | -0.83% | 377 |
| Dec 1, 2025 | 47.10 | 47.51 | 47.10 | 47.39 | 47.39 | 0.50% | 2,322 |
| Nov 28, 2025 | 47.02 | 47.17 | 47.02 | 47.15 | 47.15 | 1.52% | 414 |
| Nov 26, 2025 | 46.05 | 46.73 | 46.05 | 46.45 | 46.45 | 1.00% | 2,547 |
| Nov 25, 2025 | 45.97 | 46.05 | 45.97 | 45.99 | 45.99 | -0.04% | 1,124 |
| Nov 24, 2025 | 45.48 | 46.01 | 45.48 | 46.01 | 46.01 | 0.50% | 3,815 |
| Nov 21, 2025 | 45.75 | 45.78 | 45.75 | 45.78 | 45.78 | 0.87% | 2,415 |
| Nov 20, 2025 | 47.04 | 47.40 | 45.38 | 45.38 | 45.38 | -2.60% | 1,921 |
| Nov 19, 2025 | 46.51 | 46.68 | 46.29 | 46.60 | 46.60 | -1.01% | 1,863 |
| Nov 18, 2025 | 46.56 | 47.17 | 46.27 | 47.07 | 47.07 | 1.09% | 3,437 |
| Nov 17, 2025 | 47.21 | 47.24 | 46.49 | 46.56 | 46.56 | -1.60% | 2,839 |
| Nov 14, 2025 | 47.34 | 47.34 | 47.32 | 47.32 | 47.32 | 1.67% | 657 |
| Nov 13, 2025 | 46.58 | 46.58 | 46.54 | 46.54 | 46.54 | -1.39% | 342 |
| Nov 12, 2025 | 47.29 | 47.37 | 47.20 | 47.20 | 47.20 | -1.38% | 900 |
| Nov 11, 2025 | 47.40 | 48.00 | 47.40 | 47.86 | 47.86 | 1.18% | 4,146 |
| Nov 10, 2025 | 46.97 | 47.49 | 46.79 | 47.30 | 47.30 | 1.15% | 1,274 |
| Nov 7, 2025 | 46.26 | 46.77 | 46.26 | 46.76 | 46.76 | 1.89% | 1,324 |
| Nov 6, 2025 | 46.31 | 46.31 | 45.89 | 45.89 | 45.89 | -0.27% | 1,228 |
| Nov 5, 2025 | 46.39 | 46.48 | 46.02 | 46.02 | 46.02 | 0.05% | 1,952 |
| Nov 4, 2025 | 45.73 | 46.07 | 45.73 | 46.00 | 46.00 | -2.12% | 387 |
| Nov 3, 2025 | 46.55 | 46.99 | 46.55 | 46.99 | 46.99 | 0.44% | 3,595 |
| Oct 31, 2025 | 46.75 | 46.80 | 46.45 | 46.79 | 46.79 | 0.40% | 1,486 |
| Oct 30, 2025 | 46.42 | 47.19 | 46.42 | 46.60 | 46.60 | -0.06% | 3,435 |
| Oct 29, 2025 | 46.26 | 46.95 | 46.26 | 46.63 | 46.63 | 0.99% | 3,228 |
| Oct 28, 2025 | 46.42 | 46.42 | 46.17 | 46.18 | 46.17 | -1.69% | 3,443 |
| Oct 27, 2025 | 47.50 | 47.50 | 46.77 | 46.97 | 46.97 | -0.58% | 2,067 |
| Oct 24, 2025 | 47.44 | 47.44 | 47.24 | 47.24 | 47.24 | 0.13% | 1,596 |
| Oct 23, 2025 | 47.00 | 47.56 | 46.90 | 47.18 | 47.18 | 2.61% | 4,957 |
| Oct 22, 2025 | 45.84 | 46.36 | 45.23 | 45.98 | 45.98 | -0.44% | 6,006 |
| Oct 21, 2025 | 46.27 | 46.31 | 46.07 | 46.18 | 46.18 | -1.89% | 2,377 |
| Oct 20, 2025 | 46.55 | 47.09 | 46.55 | 47.07 | 47.07 | 1.92% | 2,616 |
| Oct 17, 2025 | 46.47 | 46.47 | 46.10 | 46.18 | 46.18 | -0.89% | 1,273 |
| Oct 16, 2025 | 47.18 | 47.18 | 46.39 | 46.60 | 46.60 | -2.06% | 1,990 |
| Oct 15, 2025 | 48.19 | 48.19 | 47.58 | 47.58 | 47.58 | 0.24% | 1,966 |
| Oct 14, 2025 | 46.67 | 47.82 | 46.67 | 47.47 | 47.47 | 0.14% | 4,319 |
| Oct 13, 2025 | 47.32 | 47.45 | 47.18 | 47.40 | 47.40 | 3.20% | 4,368 |
| Oct 10, 2025 | 47.54 | 47.54 | 45.92 | 45.93 | 45.93 | -3.45% | 2,492 |
| Oct 9, 2025 | 48.08 | 48.09 | 47.56 | 47.57 | 47.57 | -1.07% | 3,358 |
| Oct 8, 2025 | 47.68 | 48.09 | 47.68 | 48.09 | 48.09 | 0.19% | 7,689 |
| Oct 7, 2025 | 47.53 | 48.02 | 47.43 | 48.00 | 48.00 | 0.76% | 18,469 |
| Oct 6, 2025 | 47.84 | 47.84 | 47.64 | 47.64 | 47.63 | 0.43% | 412 |
| Oct 3, 2025 | 47.47 | 47.79 | 47.40 | 47.43 | 47.43 | 0.71% | 2,075 |
| Oct 2, 2025 | 47.48 | 47.51 | 46.89 | 47.10 | 47.09 | -0.85% | 4,874 |
| Oct 1, 2025 | 46.82 | 47.62 | 46.82 | 47.50 | 47.50 | 1.34% | 3,989 |
| Sep 30, 2025 | 47.12 | 47.22 | 46.76 | 46.87 | 46.87 | -1.01% | 8,246 |
| Sep 29, 2025 | 48.12 | 48.12 | 47.01 | 47.35 | 47.35 | -1.22% | 3,092 |
| Sep 26, 2025 | 47.91 | 48.34 | 47.83 | 47.93 | 47.93 | 0.51% | 7,746 |