Invesco DWA Energy Momentum ETF - PXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.88	48.25	48.25	48.39	47.82	3,388
December 03, 2025	47.9	47.86	47.86	47.94	47.86	5,000
December 02, 2025	47.07	47	47	47.07	47	400
December 01, 2025	47.1	47.39	47.39	47.51	47.1	2,322
November 28, 2025	47.02	47.15	47.15	47.17	47.02	414
November 26, 2025	46.05	46.45	46.45	46.73	46.05	2,547
November 25, 2025	45.97	45.99	45.99	46.05	45.97	1,124
November 24, 2025	45.48	46.01	46.01	46.01	45.48	3,815
November 21, 2025	45.75	45.78	45.78	45.78	45.75	2,415
November 20, 2025	47.04	45.38	45.38	47.4	45.38	1,921
November 19, 2025	46.51	46.6	46.6	46.68	46.29	1,900
November 18, 2025	46.56	47.07	47.07	47.17	46.27	3,437
November 17, 2025	47.21	46.56	46.56	47.24	46.49	2,839
November 14, 2025	47.34	47.32	47.32	47.34	47.32	700
November 13, 2025	46.58	46.54	46.54	46.58	46.54	342
November 12, 2025	47.29	47.2	47.2	47.37	47.2	900
November 11, 2025	47.4	47.86	47.86	48	47.4	4,146
November 10, 2025	46.97	47.3	47.3	47.49	46.79	1,300
November 07, 2025	46.26	46.76	46.76	46.77	46.26	1,324
November 06, 2025	46.31	45.89	45.89	46.31	45.89	1,228
November 05, 2025	46.39	46.02	46.02	46.48	46.02	2,000
November 04, 2025	45.73	46	46	46.07	45.73	400
November 03, 2025	46.55	46.99	46.99	46.99	46.55	3,600
October 31, 2025	46.75	46.79	46.79	46.8	46.45	1,500
October 30, 2025	46.42	46.6	46.6	47.19	46.42	3,435
October 29, 2025	46.26	46.63	46.63	46.95	46.26	3,228
October 28, 2025	46.42	46.17	46.17	46.42	46.17	3,443
October 27, 2025	47.5	46.97	46.97	47.5	46.77	2,100
October 24, 2025	47.44	47.24	47.24	47.44	47.24	1,600
October 23, 2025	47	47.18	47.18	47.56	46.9	5,000
October 22, 2025	45.84	45.98	45.98	46.36	45.23	6,006
October 21, 2025	46.27	46.18	46.18	46.31	46.07	2,400
October 20, 2025	46.55	47.07	47.07	47.09	46.55	2,687
October 17, 2025	46.47	46.18	46.18	46.47	46.1	1,300
October 16, 2025	47.18	46.6	46.6	47.18	46.39	2,000
October 15, 2025	48.19	47.58	47.58	48.19	47.58	2,000
October 14, 2025	46.67	47.47	47.47	47.82	46.67	4,319
October 13, 2025	47.32	47.4	47.4	47.45	47.18	4,400
October 10, 2025	47.69	45.93	45.93	47.88	45.9	2,667
October 09, 2025	48.08	47.57	47.57	48.09	47.56	3,439
October 08, 2025	47.68	48.09	48.09	48.09	47.68	7,700
October 07, 2025	47.53	48	48	48.02	47.43	18,500
October 06, 2025	47.84	47.63	47.63	47.84	47.63	412
October 03, 2025	47.47	47.43	47.43	47.79	47.4	2,100
October 02, 2025	47.48	47.09	47.09	47.51	46.89	4,900
October 01, 2025	46.82	47.5	47.5	47.62	46.82	4,000
September 30, 2025	47.12	46.87	46.87	47.22	46.76	8,246
September 29, 2025	48.12	47.35	47.35	48.12	47.01	3,100
September 26, 2025	47.91	47.93	47.93	48.34	47.83	7,746
September 25, 2025	46.78	47.69	47.69	47.69	46.67	6,600
September 24, 2025	47.09	46.91	46.91	47.43	46.88	4,100
September 23, 2025	45.83	46.55	46.55	47.04	45.83	6,319
September 22, 2025	45.2	45.71	45.71	45.86	45.07	4,611
September 19, 2025	45.64	45.56	45.34	45.8	45.45	4,241
September 18, 2025	45.46	45.87	45.87	45.97	45.41	6,352
September 17, 2025	45.41	45.17	45.17	45.43	44.89	2,498
September 16, 2025	44.55	45.13	45.13	45.15	44.55	3,900
September 15, 2025	44.34	44.33	44.33	44.46	44.33	1,500
September 12, 2025	44.74	44.32	44.32	44.78	44.32	14,500
September 11, 2025	44.31	44.6	44.6	44.62	44.31	4,402

Invesco DWA Energy Momentum ETF (PXI) NASDAQ