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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.74	47.37	47.37	47.76	47.37	7,445
January 12, 2026	46.84	46.9	46.9	46.98	46.79	1,765
January 09, 2026	47.03	46.98	46.98	47.12	46.91	6,536
January 08, 2026	46.28	46.89	46.89	47.13	46.26	2,903
January 07, 2026	46.17	46.01	46.01	46.17	45.95	700
January 06, 2026	46.68	46.26	46.26	46.84	46.25	3,300
January 05, 2026	47.71	46.85	46.85	47.71	46.61	5,000
January 02, 2026	45.74	46.44	46.44	46.57	45.74	7,826
December 31, 2025	45.47	45.23	45.23	45.47	45.12	1,933
December 30, 2025	45.55	45.51	45.51	45.69	45.48	8,140
December 29, 2025	45.08	45.32	45.32	45.41	45.08	5,012
December 26, 2025	45.46	45.04	45.04	45.46	44.84	1,120
December 24, 2025	45.48	45.34	45.34	45.48	45.34	1,400
December 23, 2025	45.13	45.46	45.46	45.52	45.13	4,304
December 22, 2025	45.12	45.11	45.11	45.54	45.09	21,831
December 19, 2025	44.88	45.05	45.05	45.16	44.88	3,400
December 18, 2025	45.01	44.56	44.56	45.01	44.56	90,702
December 17, 2025	45.02	45.08	45.08	45.08	44.75	1,815
December 16, 2025	45.1	44.74	44.74	45.1	44.6	2,115
December 15, 2025	46.12	46.11	46.11	46.12	45.89	1,400
December 12, 2025	47.66	46.67	46.67	47.66	46.67	1,911
December 11, 2025	47.39	47.39	47.39	47.39	47.39	446
December 10, 2025	47.22	47.55	47.55	47.67	47.22	849
December 09, 2025	47.55	47.57	47.57	47.58	47.55	3,747
December 08, 2025	47.6	47.21	47.21	47.6	47.21	6,444
December 05, 2025	48.32	47.89	47.89	48.32	47.88	1,000
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

Invesco DWA Energy Momentum ETF (PXI) NASDAQ