Invesco DWA Energy Momentum ETF (PXI) Historical Stock Data

45.34 ↓0.12 (-0.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PXI is down -0.12% a day on average. There have been 14 days where Invesco DWA Energy Momentum ETF closed green and 16 days where PXI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	45.48	45.34	↓$0.14 (-0.30%)	45.34	45.48	1.36K
2025-12-23	45.13	45.46	↑$0.33 (0.73%)	45.13	45.49	3.23K
2025-12-22	45.12	45.11	↓$0.01 (-0.02%)	45.09	45.54	21.83K
2025-12-19	45.11	45.05	↓$0.06 (-0.14%)	45.04	45.11	1.99K
2025-12-18	45.01	44.56	↓$0.46 (-1.01%)	44.56	45.01	90.38K
2025-12-17	44.99	45.08	↑$0.09 (0.20%)	44.75	45.08	1.51K
2025-12-16	45.10	44.74	↓$0.36 (-0.80%)	44.60	45.10	1.91K
2025-12-15	46.12	46.11	↓$0.01 (-0.01%)	45.89	46.12	1.18K
2025-12-12	47.15	46.67	↓$0.48 (-1.02%)	46.67	47.15	1.82K
2025-12-11	47.39	47.39	↑$0.00 (0.00%)	47.39	47.39	316
2025-12-10	47.22	47.55	↑$0.33 (0.70%)	47.22	47.55	543
2025-12-09	47.55	47.57	↑$0.02 (0.04%)	47.55	47.58	408
2025-12-08	47.39	47.21	↓$0.18 (-0.38%)	47.21	47.40	3.75K
2025-12-05	48.32	47.89	↓$0.43 (-0.89%)	47.88	48.32	0.95K
2025-12-04	47.96	48.25	↑$0.29 (0.61%)	47.96	48.27	3.39K
2025-12-03	47.90	47.86	↓$0.04 (-0.09%)	47.86	47.94	2.95K
2025-12-02	47.07	47.00	↓$0.07 (-0.15%)	47.00	47.07	336
2025-12-01	47.10	47.39	↑$0.29 (0.61%)	47.10	47.51	1.62K
2025-11-28	47.02	47.15	↑$0.13 (0.29%)	47.02	47.17	412
2025-11-26	46.05	46.45	↑$0.40 (0.86%)	46.05	46.73	1.97K
2025-11-25	45.97	45.99	↑$0.02 (0.04%)	45.97	46.05	731
2025-11-24	45.48	46.01	↑$0.53 (1.16%)	45.48	46.01	3.16K
2025-11-21	45.77	45.78	↑$0.01 (0.02%)	45.77	45.78	1.44K
2025-11-20	47.04	45.38	↓$1.66 (-3.52%)	45.38	47.04	1.45K
2025-11-19	46.51	46.60	↑$0.09 (0.18%)	46.29	46.68	1.83K
2025-11-18	46.56	47.07	↑$0.51 (1.10%)	46.54	47.17	1.71K
2025-11-17	47.21	46.56	↓$0.65 (-1.37%)	46.49	47.24	2.83K
2025-11-14	47.34	47.32	↓$0.02 (-0.04%)	47.32	47.34	657
2025-11-13	46.58	46.54	↓$0.04 (-0.08%)	46.54	46.58	342
2025-11-12	47.29	47.20	↓$0.09 (-0.19%)	47.20	47.37	887