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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.76	43.98	43.98	43.98	43.75	2,744
September 04, 2025	44.19	44.44	44.44	44.44	44.1	11,400
September 03, 2025	44.63	44.07	44.07	44.63	43.96	3,721
September 02, 2025	44.04	44.75	44.75	44.75	44.04	12,605
August 29, 2025	44.27	44.45	44.45	44.45	44.22	4,400
August 28, 2025	44	44.43	44.43	44.44	43.8	4,133
August 27, 2025	43.86	43.78	43.78	43.94	43.77	5,745
August 26, 2025	43.17	43.38	43.38	43.38	42.96	4,124
August 25, 2025	42.68	42.99	42.99	43	42.68	2,200
August 22, 2025	41.92	42.69	42.69	42.84	41.92	2,500
August 21, 2025	41.57	41.68	41.68	41.83	41.49	5,600
August 20, 2025	41.52	41.61	41.61	41.79	41.52	26,000
August 19, 2025	41.18	41.04	41.04	41.26	40.88	1,847
August 18, 2025	41.47	41.31	41.31	41.47	41.25	2,026
August 15, 2025	41.78	41.63	41.63	41.95	41.63	2,721
August 14, 2025	41.82	41.9	41.9	41.91	41.68	3,900
August 13, 2025	41.66	42	42	42	41.59	3,819
August 12, 2025	41.89	42.01	42.01	42.08	41.89	3,600
August 11, 2025	42.02	41.75	41.75	42.02	41.72	2,729
August 08, 2025	42.33	42.04	42.04	42.33	42.04	4,800
August 07, 2025	42.71	42.13	42.13	42.71	42.12	4,700
August 06, 2025	43.03	42.31	42.31	43.34	42.22	7,409
August 05, 2025	42.26	42.53	42.53	42.55	41.95	2,500
August 04, 2025	42.46	42.38	42.38	42.46	42.03	34,253
August 01, 2025	42.79	42.18	42.18	42.79	41.84	8,900
July 31, 2025	43.29	43.26	43.26	43.35	43.19	1,242
July 30, 2025	43.73	43.61	43.61	43.73	43.28	1,902
July 29, 2025	43.86	44.01	44.01	44.01	43.6	2,000
July 28, 2025	43.6	43.73	43.73	43.73	43.45	2,149
July 25, 2025	43.26	43.18	43.18	43.32	43.12	1,230
July 24, 2025	43.45	43.46	43.46	43.48	43.36	1,600
July 23, 2025	42.78	43.29	43.29	43.29	42.78	4,010
July 22, 2025	42.47	42.68	42.68	42.79	42.47	5,334
July 21, 2025	43.94	42.51	42.51	43.94	42.51	2,100
July 18, 2025	43.88	43.94	43.94	43.94	43.85	2,601
July 17, 2025	43.2	43.6	43.6	43.65	43.2	4,000
July 16, 2025	43.17	43.17	43.17	43.36	43.07	1,200
July 15, 2025	43.75	43.62	43.62	43.79	43.61	3,500
July 14, 2025	44.02	44.35	44.35	44.35	44.02	1,329
July 11, 2025	43.71	44.28	44.28	44.4	43.71	1,334
July 10, 2025	43.11	43.9	43.9	43.9	43.11	500
July 09, 2025	43.46	43.26	43.26	43.46	43.26	2,200
July 08, 2025	43.27	43.71	43.71	43.84	43.27	3,443
July 07, 2025	43.11	43.14	43.14	43.24	42.88	2,331
July 03, 2025	43.28	43.39	43.39	43.39	43.28	1,200
July 02, 2025	42.89	43.3	43.3	43.3	42.5	900
July 01, 2025	42.4	42.53	42.53	42.88	42.36	3,789
June 30, 2025	42.92	43.13	43.13	43.18	42.92	2,300
June 27, 2025	43.59	43.2	43.2	43.59	42.84	3,000
June 26, 2025	42.91	43.45	43.45	43.53	42.91	6,234
June 25, 2025	43.35	42.8	42.8	43.35	42.73	10,234
June 24, 2025	43.31	43.37	43.37	43.53	43.25	6,800
June 23, 2025	44.8	43.19	43.19	44.8	43.13	3,408
June 20, 2025	44.61	44.66	44.45	44.89	44.4	1,600
June 18, 2025	44.24	44.31	44.1	44.31	44.17	1,702
June 17, 2025	44.14	44.24	44.03	44.43	44.14	3,453
June 16, 2025	44.07	43.88	43.68	44.07	43.71	1,800
June 13, 2025	43.84	43.93	43.73	44.01	43.68	5,034
June 12, 2025	42.78	43.25	43.07	43.25	42.78	1,820
June 11, 2025	42.7	42.98	42.98	43.12	42.67	4,972

Invesco DWA Energy Momentum ETF (PXI) NASDAQ