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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.02	53.23	53.23	53.23	52.84	3,421
February 19, 2026	53.28	53.15	53.15	53.28	52.6	3,800
February 18, 2026	52.72	52.8	52.8	52.81	52.7	1,002
February 17, 2026	52.33	52.23	52.23	52.33	52.2	1,001
February 13, 2026	51.91	52.73	52.73	53.03	51.91	2,207
February 12, 2026	52.71	51.7	51.7	52.71	51.68	3,700
February 11, 2026	53.38	53.18	53.18	53.38	52.3	8,300
February 10, 2026	53.39	52.49	52.49	53.39	52.43	3,100
February 09, 2026	52.42	53.14	53.14	53.27	52.42	20,700
February 06, 2026	51.61	52.75	52.75	52.78	51.61	12,120
February 05, 2026	50.79	50.96	50.96	51.14	50.32	5,300
February 04, 2026	51.32	51.46	51.46	51.6	50.92	11,635
February 03, 2026	50.14	51.11	51.11	51.11	49.97	37,900
February 02, 2026	49.79	49.64	49.64	50	49.53	32,600
January 30, 2026	50.5	50.47	50.47	50.5	49.87	2,309
January 29, 2026	50.76	50.53	50.53	50.98	50.51	2,200
January 28, 2026	49.56	49.98	49.98	49.98	49.56	1,342
January 27, 2026	49.59	49.59	49.59	49.59	49.59	127
January 26, 2026	49.35	49.01	49.01	49.35	49.01	2,008
January 23, 2026	50.13	49.31	49.31	50.37	49.31	2,500
January 22, 2026	49.46	49.57	49.57	49.66	49.45	1,300
January 21, 2026	49.41	49.43	49.43	49.43	48.96	2,700
January 20, 2026	48.21	47.98	47.98	48.35	47.88	2,700
January 16, 2026	47.95	48.17	48.17	48.21	47.95	6,200
January 15, 2026	47.99	48.02	48.02	48.41	47.9	2,700
January 14, 2026	48.47	48.27	48.27	48.47	48.27	1,100
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

Invesco DWA Energy Momentum ETF (PXI) NASDAQ