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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.17	44.46	44.46	44.64	44.17	2,400
September 09, 2025	44.21	44.05	44.05	44.37	44.05	2,621
September 08, 2025	44.19	43.55	43.55	44.19	43.25	4,000
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

Invesco DWA Energy Momentum ETF (PXI) NASDAQ