Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
47.89
-0.36 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
47.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.32 | 48.32 | 47.88 | 47.89 | 47.89 | -0.76% | 984 |
| Dec 4, 2025 | 47.96 | 48.27 | 47.96 | 48.25 | 48.25 | 0.83% | 3,101 |
| Dec 3, 2025 | 47.90 | 47.94 | 47.86 | 47.86 | 47.86 | 1.83% | 4,976 |
| Dec 2, 2025 | 47.07 | 47.07 | 47.00 | 47.00 | 47.00 | -0.83% | 377 |
| Dec 1, 2025 | 47.10 | 47.51 | 47.10 | 47.39 | 47.39 | 0.50% | 2,322 |
| Nov 28, 2025 | 47.02 | 47.17 | 47.02 | 47.15 | 47.15 | 1.52% | 414 |
| Nov 26, 2025 | 46.05 | 46.73 | 46.05 | 46.45 | 46.45 | 1.00% | 2,547 |
| Nov 25, 2025 | 45.97 | 46.05 | 45.97 | 45.99 | 45.99 | -0.04% | 1,124 |
| Nov 24, 2025 | 45.48 | 46.01 | 45.48 | 46.01 | 46.01 | 0.50% | 3,815 |
| Nov 21, 2025 | 45.75 | 45.78 | 45.75 | 45.78 | 45.78 | 0.87% | 2,415 |
| Nov 20, 2025 | 47.04 | 47.40 | 45.38 | 45.38 | 45.38 | -2.60% | 1,921 |
| Nov 19, 2025 | 46.51 | 46.68 | 46.29 | 46.60 | 46.60 | -1.01% | 1,863 |
| Nov 18, 2025 | 46.56 | 47.17 | 46.27 | 47.07 | 47.07 | 1.09% | 3,437 |
| Nov 17, 2025 | 47.21 | 47.24 | 46.49 | 46.56 | 46.56 | -1.60% | 2,839 |
| Nov 14, 2025 | 47.34 | 47.34 | 47.32 | 47.32 | 47.32 | 1.67% | 657 |
| Nov 13, 2025 | 46.58 | 46.58 | 46.54 | 46.54 | 46.54 | -1.39% | 342 |
| Nov 12, 2025 | 47.29 | 47.37 | 47.20 | 47.20 | 47.20 | -1.38% | 900 |
| Nov 11, 2025 | 47.40 | 48.00 | 47.40 | 47.86 | 47.86 | 1.18% | 4,146 |
| Nov 10, 2025 | 46.97 | 47.49 | 46.79 | 47.30 | 47.30 | 1.15% | 1,274 |
| Nov 7, 2025 | 46.26 | 46.77 | 46.26 | 46.76 | 46.76 | 1.89% | 1,324 |
| Nov 6, 2025 | 46.31 | 46.31 | 45.89 | 45.89 | 45.89 | -0.27% | 1,228 |
| Nov 5, 2025 | 46.39 | 46.48 | 46.02 | 46.02 | 46.02 | 0.05% | 1,952 |
| Nov 4, 2025 | 45.73 | 46.07 | 45.73 | 46.00 | 46.00 | -2.12% | 387 |
| Nov 3, 2025 | 46.55 | 46.99 | 46.55 | 46.99 | 46.99 | 0.44% | 3,595 |
| Oct 31, 2025 | 46.75 | 46.80 | 46.45 | 46.79 | 46.79 | 0.40% | 1,486 |
| Oct 30, 2025 | 46.42 | 47.19 | 46.42 | 46.60 | 46.60 | -0.06% | 3,435 |
| Oct 29, 2025 | 46.26 | 46.95 | 46.26 | 46.63 | 46.63 | 0.99% | 3,228 |
| Oct 28, 2025 | 46.42 | 46.42 | 46.17 | 46.18 | 46.17 | -1.69% | 3,443 |
| Oct 27, 2025 | 47.50 | 47.50 | 46.77 | 46.97 | 46.97 | -0.58% | 2,067 |
| Oct 24, 2025 | 47.44 | 47.44 | 47.24 | 47.24 | 47.24 | 0.13% | 1,596 |
| Oct 23, 2025 | 47.00 | 47.56 | 46.90 | 47.18 | 47.18 | 2.61% | 4,957 |
| Oct 22, 2025 | 45.84 | 46.36 | 45.23 | 45.98 | 45.98 | -0.44% | 6,006 |
| Oct 21, 2025 | 46.27 | 46.31 | 46.07 | 46.18 | 46.18 | -1.89% | 2,377 |
| Oct 20, 2025 | 46.55 | 47.09 | 46.55 | 47.07 | 47.07 | 1.92% | 2,616 |
| Oct 17, 2025 | 46.47 | 46.47 | 46.10 | 46.18 | 46.18 | -0.89% | 1,273 |
| Oct 16, 2025 | 47.18 | 47.18 | 46.39 | 46.60 | 46.60 | -2.06% | 1,990 |
| Oct 15, 2025 | 48.19 | 48.19 | 47.58 | 47.58 | 47.58 | 0.24% | 1,966 |
| Oct 14, 2025 | 46.67 | 47.82 | 46.67 | 47.47 | 47.47 | 0.14% | 4,319 |
| Oct 13, 2025 | 47.32 | 47.45 | 47.18 | 47.40 | 47.40 | 3.20% | 4,368 |
| Oct 10, 2025 | 47.54 | 47.54 | 45.92 | 45.93 | 45.93 | -3.45% | 2,492 |
| Oct 9, 2025 | 48.08 | 48.09 | 47.56 | 47.57 | 47.57 | -1.07% | 3,358 |
| Oct 8, 2025 | 47.68 | 48.09 | 47.68 | 48.09 | 48.09 | 0.19% | 7,689 |
| Oct 7, 2025 | 47.53 | 48.02 | 47.43 | 48.00 | 48.00 | 0.76% | 18,469 |
| Oct 6, 2025 | 47.84 | 47.84 | 47.64 | 47.64 | 47.63 | 0.43% | 412 |
| Oct 3, 2025 | 47.47 | 47.79 | 47.40 | 47.43 | 47.43 | 0.71% | 2,075 |
| Oct 2, 2025 | 47.48 | 47.51 | 46.89 | 47.10 | 47.09 | -0.85% | 4,874 |
| Oct 1, 2025 | 46.82 | 47.62 | 46.82 | 47.50 | 47.50 | 1.34% | 3,989 |
| Sep 30, 2025 | 47.12 | 47.22 | 46.76 | 46.87 | 46.87 | -1.01% | 8,246 |
| Sep 29, 2025 | 48.12 | 48.12 | 47.01 | 47.35 | 47.35 | -1.22% | 3,092 |
| Sep 26, 2025 | 47.91 | 48.34 | 47.83 | 47.93 | 47.93 | 0.51% | 7,746 |
| Sep 25, 2025 | 46.78 | 47.69 | 46.67 | 47.69 | 47.69 | 1.66% | 6,556 |
| Sep 24, 2025 | 47.09 | 47.43 | 46.88 | 46.91 | 46.91 | 0.78% | 4,055 |
| Sep 23, 2025 | 45.83 | 47.04 | 45.83 | 46.55 | 46.55 | 1.83% | 6,319 |
| Sep 22, 2025 | 45.20 | 45.86 | 45.07 | 45.71 | 45.71 | 0.32% | 4,611 |
| Sep 19, 2025 | 45.64 | 45.81 | 45.45 | 45.57 | 45.34 | -0.66% | 4,241 |
| Sep 18, 2025 | 45.46 | 45.97 | 45.41 | 45.87 | 45.64 | 1.55% | 6,078 |
| Sep 17, 2025 | 45.41 | 45.43 | 44.89 | 45.17 | 44.95 | 0.08% | 2,310 |
| Sep 16, 2025 | 44.55 | 45.15 | 44.55 | 45.13 | 44.91 | 1.81% | 3,866 |
| Sep 15, 2025 | 44.34 | 44.46 | 44.33 | 44.33 | 44.11 | 0.03% | 1,492 |
| Sep 12, 2025 | 44.74 | 44.78 | 44.32 | 44.32 | 44.10 | -0.62% | 14,493 |
| Sep 11, 2025 | 44.31 | 44.62 | 44.31 | 44.60 | 44.38 | 0.31% | 4,402 |
| Sep 10, 2025 | 44.17 | 44.64 | 44.17 | 44.46 | 44.24 | 0.92% | 2,400 |
| Sep 9, 2025 | 44.21 | 44.37 | 44.05 | 44.05 | 43.83 | 1.14% | 2,621 |
| Sep 8, 2025 | 44.19 | 44.19 | 43.25 | 43.55 | 43.34 | -0.96% | 3,983 |
| Sep 5, 2025 | 43.76 | 43.98 | 43.75 | 43.98 | 43.76 | -1.04% | 2,744 |
| Sep 4, 2025 | 44.19 | 44.44 | 44.10 | 44.44 | 44.22 | 0.83% | 11,354 |
| Sep 3, 2025 | 44.63 | 44.63 | 43.96 | 44.07 | 43.85 | -1.52% | 3,721 |
| Sep 2, 2025 | 44.04 | 44.75 | 44.04 | 44.75 | 44.53 | 0.67% | 12,605 |
| Aug 29, 2025 | 44.27 | 44.45 | 44.22 | 44.45 | 44.23 | 0.04% | 4,368 |
| Aug 28, 2025 | 44.00 | 44.44 | 43.80 | 44.43 | 44.22 | 1.50% | 3,969 |
| Aug 27, 2025 | 43.86 | 43.94 | 43.77 | 43.78 | 43.56 | 0.91% | 5,745 |
| Aug 26, 2025 | 43.17 | 43.38 | 42.96 | 43.38 | 43.17 | 0.91% | 4,124 |
| Aug 25, 2025 | 42.68 | 43.00 | 42.68 | 42.99 | 42.78 | 0.70% | 2,155 |
| Aug 22, 2025 | 41.92 | 42.84 | 41.92 | 42.69 | 42.48 | 2.44% | 2,465 |
| Aug 21, 2025 | 41.57 | 41.83 | 41.49 | 41.68 | 41.47 | 0.16% | 5,577 |
| Aug 20, 2025 | 41.52 | 41.79 | 41.52 | 41.61 | 41.41 | 1.38% | 25,955 |
| Aug 19, 2025 | 41.18 | 41.26 | 40.88 | 41.04 | 40.84 | -0.64% | 1,847 |
| Aug 18, 2025 | 41.47 | 41.47 | 41.25 | 41.31 | 41.11 | -0.78% | 2,026 |
| Aug 15, 2025 | 41.78 | 41.95 | 41.63 | 41.63 | 41.43 | -0.65% | 2,721 |
| Aug 14, 2025 | 41.82 | 41.91 | 41.68 | 41.91 | 41.70 | -0.23% | 3,862 |
| Aug 13, 2025 | 41.67 | 42.00 | 41.59 | 42.00 | 41.79 | -0.02% | 3,819 |
| Aug 12, 2025 | 41.89 | 42.08 | 41.89 | 42.01 | 41.80 | 0.63% | 3,563 |
| Aug 11, 2025 | 42.02 | 42.02 | 41.72 | 41.75 | 41.54 | -0.69% | 2,729 |
| Aug 8, 2025 | 42.33 | 42.33 | 42.04 | 42.04 | 41.83 | -0.21% | 4,768 |
| Aug 7, 2025 | 42.71 | 42.71 | 42.12 | 42.13 | 41.92 | -0.43% | 4,672 |
| Aug 6, 2025 | 43.03 | 43.34 | 42.22 | 42.31 | 42.10 | -0.53% | 7,330 |
| Aug 5, 2025 | 42.26 | 42.55 | 41.96 | 42.53 | 42.33 | 0.37% | 2,460 |
| Aug 4, 2025 | 42.46 | 42.46 | 42.03 | 42.38 | 42.17 | 0.46% | 34,072 |
| Aug 1, 2025 | 42.79 | 42.79 | 41.84 | 42.18 | 41.98 | -2.50% | 8,900 |
| Jul 31, 2025 | 43.29 | 43.35 | 43.19 | 43.27 | 43.05 | -0.80% | 1,242 |
| Jul 30, 2025 | 43.73 | 43.73 | 43.28 | 43.62 | 43.40 | -0.91% | 1,902 |
| Jul 29, 2025 | 43.86 | 44.01 | 43.60 | 44.01 | 43.80 | 0.65% | 1,962 |
| Jul 28, 2025 | 43.60 | 43.73 | 43.45 | 43.73 | 43.52 | 1.27% | 2,149 |
| Jul 25, 2025 | 43.26 | 43.32 | 43.12 | 43.18 | 42.97 | -0.63% | 1,230 |
| Jul 24, 2025 | 43.45 | 43.48 | 43.36 | 43.46 | 43.24 | 0.39% | 1,588 |
| Jul 23, 2025 | 42.78 | 43.29 | 42.78 | 43.29 | 43.08 | 1.43% | 3,827 |
| Jul 22, 2025 | 42.47 | 42.79 | 42.47 | 42.68 | 42.47 | 0.39% | 5,334 |
| Jul 21, 2025 | 43.94 | 43.94 | 42.51 | 42.51 | 42.30 | -3.25% | 2,080 |
| Jul 18, 2025 | 43.88 | 43.94 | 43.85 | 43.94 | 43.72 | 0.78% | 2,601 |
| Jul 17, 2025 | 43.20 | 43.65 | 43.20 | 43.60 | 43.38 | 1.00% | 3,993 |