Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco ETF Trust Invesco Dorsey Wright Energy Momentum ETF (PXI)
Invesco ETF Trust Invesco Dorsey Wright Energy Momentum ETF (PXI) Historical

PXI Invesco ETF Trust Invesco Dorsey Wright Energy Momentum ETF

0.00

0.00 (0.00%)

- - Closed

Delayed by 15 minutes

PXI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	47.08	0.00	0.00%	47.08	47.08	47.08	0
Jun 27 2024	47.08	0.18	0.38%	47.21	47.21	46.81	4,732
Jun 26 2024	46.9019	-0.19	-0.40%	47.06	47.06	46.7808	404
Jun 25 2024	47.09	0.04	0.09%	46.99	47.09	46.71	2,612
Jun 24 2024	47.05	0.89	1.93%	46.05	47.155	46.05	870
Jun 21 2024	46.16	-0.50	-1.07%	46.33	46.35	46.16	4,297
Jun 20 2024	46.66	0.52	1.13%	46.26	46.7694	46.26	3,201
Jun 18 2024	46.14	0.31	0.67%	45.80	46.363	45.80	990
Jun 17 2024	45.8334	0.39	0.87%	45.43	45.91	45.43	5,452
Jun 14 2024	45.44	-0.90	-1.94%	46.27	46.27	45.41	643
Jun 13 2024	46.34	-0.67	-1.43%	46.88	46.88	46.00	1,331
Jun 12 2024	47.01	-0.10	-0.21%	47.56	47.64	46.99	2,842
Jun 11 2024	47.11	-0.04	-0.08%	46.80	47.18	46.80	3,388
Jun 10 2024	47.15	1.23	2.68%	46.38	47.3498	46.38	2,613
Jun 07 2024	45.9209	-0.18	-0.39%	46.04	46.045	45.9209	1,136
Jun 06 2024	46.1022	0.14	0.31%	46.08	46.18	45.91	1,873
Jun 05 2024	45.96	0.27	0.59%	45.99	45.99	45.68	2,831
Jun 04 2024	45.6901	-1.05	-2.25%	46.33	46.33	45.525	41,942
Jun 03 2024	46.7394	-1.59	-3.29%	48.37	48.37	46.4997	5,871
May 31 2024	48.33	0.98	2.07%	47.60	48.33	47.60	5,675
May 30 2024	47.35	0.04	0.08%	47.55	47.7099	47.35	1,821
May 29 2024	47.31	-0.81	-1.68%	47.96	47.96	47.22	2,168
May 28 2024	48.12	0.86	1.82%	47.8836	48.18	47.83	5,572
May 24 2024	47.2586	0.12	0.25%	47.42	47.42	47.1302	812
May 23 2024	47.14	-0.40	-0.84%	47.80	47.95	47.09	4,805
May 22 2024	47.54	-1.01	-2.09%	48.39	48.39	47.30	8,763
May 21 2024	48.5541	-0.08	-0.16%	48.96	48.97	48.5541	5,826
May 20 2024	48.632	0.22	0.45%	48.41	48.79	48.41	18,604
May 17 2024	48.4118	0.52	1.09%	47.98	48.53	47.98	5,553
May 16 2024	47.89	-0.24	-0.50%	47.92	48.19	47.89	4,154
May 15 2024	48.13	0.18	0.38%	47.98	48.13	47.645	2,262
May 14 2024	47.95	0.26	0.55%	47.57	48.0201	47.57	3,008
May 13 2024	47.69	-0.17	-0.36%	47.91	47.91	47.6361	1,960
May 10 2024	47.8639	-0.75	-1.55%	48.345	48.345	47.78	3,352
May 09 2024	48.6169	0.52	1.07%	48.19	48.7299	48.19	4,096
May 08 2024	48.10	-0.18	-0.36%	47.96	48.39	47.96	4,440
May 07 2024	48.2751	0.15	0.30%	48.18	48.54	48.18	98,412
May 06 2024	48.13	0.19	0.40%	48.21	48.6768	48.11	4,392
May 03 2024	47.94	0.63	1.32%	47.77	47.94	47.5001	3,367
May 02 2024	47.3138	0.46	0.99%	47.365	47.63	47.31	40,424
May 01 2024	46.85	-0.87	-1.82%	47.62	47.72	46.6451	7,556
Apr 30 2024	47.72	-2.27	-4.54%	49.70	49.70	47.72	2,423
Apr 29 2024	49.99	0.18	0.36%	49.91	49.99	49.81	2,184
Apr 26 2024	49.81	0.20	0.40%	49.61	49.81	49.27	1,289
Apr 25 2024	49.61	0.37	0.76%	48.85	49.61	48.85	12,421
Apr 24 2024	49.2352	0.07	0.14%	49.09	49.2352	48.94	2,011
Apr 23 2024	49.1656	0.36	0.73%	48.66	49.2604	48.66	1,963
Apr 22 2024	48.81	0.38	0.78%	48.19	49.15	48.19	7,103
Apr 19 2024	48.43	0.33	0.69%	47.97	48.77	47.97	968
Apr 18 2024	48.10	-0.39	-0.80%	48.62	48.775	48.00	1,906
Apr 17 2024	48.487	-0.64	-1.31%	49.05	49.31	48.487	3,531
Apr 16 2024	49.13	-0.23	-0.47%	48.96	49.2299	48.53	4,183
Apr 15 2024	49.36	-0.71	-1.42%	50.43	50.43	49.29	8,929
Apr 12 2024	50.07	-0.56	-1.11%	51.11	51.25	49.96	6,540
Apr 11 2024	50.63	0.00	0.00%	50.79	50.79	50.28	3,965
Apr 10 2024	50.63	0.19	0.38%	49.92	50.66	49.92	3,916
Apr 09 2024	50.44	-0.19	-0.38%	50.92	50.92	50.12	4,457
Apr 08 2024	50.63	-0.27	-0.53%	51.11	51.11	50.58	2,742
Apr 05 2024	50.8994	0.51	1.01%	50.625	51.009	50.3045	6,099
Apr 04 2024	50.39	-0.39	-0.77%	50.95	50.95	50.18	30,416
Apr 03 2024	50.78	0.92	1.85%	50.12	50.78	50.12	4,415
Apr 02 2024	49.86	0.78	1.59%	49.50	49.86	49.39	3,041

Invesco ETF Trust Invesc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions