Invesco Dorsey Wright Energy Momentum ETF (PXI)
NASDAQ: PXI · Real-Time Price · USD
56.32
+0.20 (0.35%)
Mar 6, 2026, 11:00 AM EST - Market open
PXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.44 | 56.62 | 55.69 | 56.12 | 56.12 | 0.32% | 17,107 |
| Mar 4, 2026 | 55.18 | 55.94 | 55.18 | 55.94 | 55.94 | 1.14% | 9,172 |
| Mar 3, 2026 | 55.79 | 55.79 | 54.40 | 55.31 | 55.31 | -0.14% | 15,613 |
| Mar 2, 2026 | 54.31 | 55.42 | 54.31 | 55.39 | 55.39 | 2.72% | 454,548 |
| Feb 27, 2026 | 53.65 | 53.92 | 53.65 | 53.92 | 53.92 | 0.87% | 536 |
| Feb 26, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.32% | 353 |
| Feb 25, 2026 | 53.75 | 53.75 | 53.01 | 53.29 | 53.29 | -0.19% | 901 |
| Feb 24, 2026 | 52.85 | 53.39 | 52.85 | 53.39 | 53.39 | 0.85% | 2,459 |
| Feb 23, 2026 | 53.42 | 53.42 | 52.70 | 52.94 | 52.93 | -0.55% | 3,276 |
| Feb 20, 2026 | 53.02 | 53.23 | 52.84 | 53.23 | 53.23 | 0.14% | 3,421 |
| Feb 19, 2026 | 53.28 | 53.28 | 52.60 | 53.15 | 53.15 | 0.68% | 3,753 |
| Feb 18, 2026 | 52.72 | 52.81 | 52.70 | 52.80 | 52.80 | 1.07% | 1,002 |
| Feb 17, 2026 | 52.33 | 52.33 | 52.20 | 52.23 | 52.23 | -0.95% | 1,001 |
| Feb 13, 2026 | 51.91 | 53.03 | 51.91 | 52.73 | 52.73 | 2.00% | 2,207 |
| Feb 12, 2026 | 52.71 | 52.71 | 51.68 | 51.70 | 51.70 | -2.79% | 3,650 |
| Feb 11, 2026 | 53.38 | 53.38 | 52.30 | 53.18 | 53.18 | 1.32% | 8,294 |
| Feb 10, 2026 | 53.39 | 53.39 | 52.43 | 52.49 | 52.49 | -1.21% | 3,098 |
| Feb 9, 2026 | 52.42 | 53.27 | 52.42 | 53.14 | 53.14 | 0.73% | 20,692 |
| Feb 6, 2026 | 51.61 | 52.79 | 51.61 | 52.75 | 52.75 | 3.51% | 12,120 |
| Feb 5, 2026 | 50.79 | 51.14 | 50.32 | 50.96 | 50.96 | -0.97% | 5,296 |
| Feb 4, 2026 | 51.32 | 51.60 | 50.92 | 51.46 | 51.46 | 0.69% | 11,635 |
| Feb 3, 2026 | 50.14 | 51.11 | 49.97 | 51.11 | 51.11 | 2.95% | 37,878 |
| Feb 2, 2026 | 49.79 | 50.00 | 49.53 | 49.65 | 49.64 | -1.63% | 32,561 |
| Jan 30, 2026 | 50.50 | 50.50 | 49.87 | 50.47 | 50.47 | -0.12% | 2,309 |
| Jan 29, 2026 | 50.76 | 50.98 | 50.51 | 50.53 | 50.53 | 1.10% | 2,176 |
| Jan 28, 2026 | 49.56 | 49.98 | 49.56 | 49.98 | 49.98 | 0.77% | 1,342 |
| Jan 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.59 | 1.20% | 127 |
| Jan 26, 2026 | 49.35 | 49.35 | 49.01 | 49.01 | 49.01 | -0.61% | 2,008 |
| Jan 23, 2026 | 50.13 | 50.37 | 49.31 | 49.31 | 49.31 | -0.53% | 2,475 |
| Jan 22, 2026 | 49.46 | 49.66 | 49.45 | 49.57 | 49.57 | 0.29% | 1,254 |
| Jan 21, 2026 | 49.41 | 49.43 | 48.96 | 49.43 | 49.43 | 3.02% | 2,691 |
| Jan 20, 2026 | 48.21 | 48.35 | 47.88 | 47.98 | 47.98 | -0.39% | 2,657 |
| Jan 16, 2026 | 47.95 | 48.21 | 47.95 | 48.17 | 48.17 | 0.32% | 6,157 |
| Jan 15, 2026 | 47.99 | 48.41 | 47.90 | 48.02 | 48.02 | -0.52% | 2,700 |
| Jan 14, 2026 | 48.47 | 48.47 | 48.27 | 48.27 | 48.27 | 1.90% | 1,088 |
| Jan 13, 2026 | 47.74 | 47.76 | 47.37 | 47.37 | 47.37 | 1.00% | 7,445 |
| Jan 12, 2026 | 46.84 | 46.98 | 46.79 | 46.90 | 46.90 | -0.17% | 1,765 |
| Jan 9, 2026 | 47.03 | 47.12 | 46.91 | 46.98 | 46.98 | 0.19% | 6,536 |
| Jan 8, 2026 | 46.28 | 47.13 | 46.26 | 46.89 | 46.89 | 1.92% | 2,903 |
| Jan 7, 2026 | 46.17 | 46.17 | 45.95 | 46.01 | 46.01 | -0.54% | 681 |
| Jan 6, 2026 | 46.68 | 46.84 | 46.25 | 46.26 | 46.26 | -1.27% | 3,279 |
| Jan 5, 2026 | 47.71 | 47.71 | 46.61 | 46.85 | 46.85 | 0.88% | 4,996 |
| Jan 2, 2026 | 45.74 | 46.57 | 45.74 | 46.44 | 46.44 | 2.68% | 7,826 |
| Dec 31, 2025 | 45.47 | 45.47 | 45.12 | 45.23 | 45.23 | -0.62% | 1,933 |
| Dec 30, 2025 | 45.55 | 45.69 | 45.48 | 45.51 | 45.51 | 0.44% | 8,140 |
| Dec 29, 2025 | 45.08 | 45.41 | 45.08 | 45.32 | 45.32 | 0.61% | 5,012 |
| Dec 26, 2025 | 45.46 | 45.46 | 44.84 | 45.04 | 45.04 | -0.67% | 1,120 |
| Dec 24, 2025 | 45.48 | 45.48 | 45.34 | 45.34 | 45.34 | -0.26% | 1,361 |
| Dec 23, 2025 | 45.13 | 45.52 | 45.13 | 45.46 | 45.46 | 0.78% | 4,304 |
| Dec 22, 2025 | 45.12 | 45.54 | 45.09 | 45.11 | 45.11 | 0.13% | 21,831 |
| Dec 19, 2025 | 44.88 | 45.16 | 44.88 | 45.05 | 44.82 | 1.11% | 3,379 |
| Dec 18, 2025 | 45.01 | 45.01 | 44.56 | 44.56 | 44.33 | -1.16% | 90,702 |
| Dec 17, 2025 | 45.02 | 45.08 | 44.75 | 45.08 | 44.85 | 0.76% | 1,815 |
| Dec 16, 2025 | 45.10 | 45.10 | 44.60 | 44.74 | 44.51 | -2.98% | 2,115 |
| Dec 15, 2025 | 46.12 | 46.12 | 45.89 | 46.12 | 45.88 | -1.18% | 1,390 |
| Dec 12, 2025 | 47.66 | 47.66 | 46.67 | 46.67 | 46.43 | -1.52% | 1,911 |
| Dec 11, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.14 | -0.34% | 446 |
| Dec 10, 2025 | 47.22 | 47.67 | 47.22 | 47.55 | 47.30 | -0.04% | 849 |
| Dec 9, 2025 | 47.55 | 47.58 | 47.55 | 47.57 | 47.32 | 0.76% | 547 |
| Dec 8, 2025 | 47.60 | 47.60 | 47.21 | 47.21 | 46.97 | -1.42% | 6,444 |
| Dec 5, 2025 | 48.32 | 48.32 | 47.88 | 47.89 | 47.64 | -0.76% | 984 |
| Dec 4, 2025 | 47.96 | 48.27 | 47.96 | 48.25 | 48.01 | 0.83% | 3,101 |
| Dec 3, 2025 | 47.90 | 47.94 | 47.86 | 47.86 | 47.61 | 1.83% | 4,976 |
| Dec 2, 2025 | 47.07 | 47.07 | 47.00 | 47.00 | 46.76 | -0.83% | 377 |
| Dec 1, 2025 | 47.10 | 47.51 | 47.10 | 47.39 | 47.15 | 0.50% | 2,322 |
| Nov 28, 2025 | 47.02 | 47.17 | 47.02 | 47.15 | 46.91 | 1.52% | 414 |
| Nov 26, 2025 | 46.05 | 46.73 | 46.05 | 46.45 | 46.21 | 1.00% | 2,547 |
| Nov 25, 2025 | 45.97 | 46.05 | 45.97 | 45.99 | 45.75 | -0.04% | 1,124 |
| Nov 24, 2025 | 45.48 | 46.01 | 45.48 | 46.01 | 45.77 | 0.50% | 3,815 |
| Nov 21, 2025 | 45.75 | 45.78 | 45.75 | 45.78 | 45.55 | 0.87% | 2,415 |
| Nov 20, 2025 | 47.04 | 47.40 | 45.38 | 45.38 | 45.15 | -2.60% | 1,921 |
| Nov 19, 2025 | 46.51 | 46.68 | 46.29 | 46.60 | 46.36 | -1.01% | 1,863 |
| Nov 18, 2025 | 46.56 | 47.17 | 46.27 | 47.07 | 46.83 | 1.09% | 3,437 |
| Nov 17, 2025 | 47.21 | 47.24 | 46.49 | 46.56 | 46.33 | -1.60% | 2,839 |
| Nov 14, 2025 | 47.34 | 47.34 | 47.32 | 47.32 | 47.08 | 1.67% | 657 |
| Nov 13, 2025 | 46.58 | 46.58 | 46.54 | 46.54 | 46.31 | -1.39% | 342 |
| Nov 12, 2025 | 47.29 | 47.37 | 47.20 | 47.20 | 46.96 | -1.38% | 900 |
| Nov 11, 2025 | 47.40 | 48.00 | 47.40 | 47.86 | 47.62 | 1.18% | 4,146 |
| Nov 10, 2025 | 46.97 | 47.49 | 46.79 | 47.30 | 47.06 | 1.15% | 1,274 |
| Nov 7, 2025 | 46.26 | 46.77 | 46.26 | 46.76 | 46.52 | 1.89% | 1,324 |
| Nov 6, 2025 | 46.31 | 46.31 | 45.89 | 45.89 | 45.66 | -0.27% | 1,228 |
| Nov 5, 2025 | 46.39 | 46.48 | 46.02 | 46.02 | 45.78 | 0.05% | 1,952 |
| Nov 4, 2025 | 45.73 | 46.07 | 45.73 | 46.00 | 45.76 | -2.12% | 387 |
| Nov 3, 2025 | 46.55 | 46.99 | 46.55 | 46.99 | 46.75 | 0.44% | 3,595 |
| Oct 31, 2025 | 46.75 | 46.80 | 46.45 | 46.79 | 46.55 | 0.40% | 1,486 |
| Oct 30, 2025 | 46.42 | 47.19 | 46.42 | 46.60 | 46.36 | -0.06% | 3,435 |
| Oct 29, 2025 | 46.26 | 46.95 | 46.26 | 46.63 | 46.39 | 0.99% | 3,228 |
| Oct 28, 2025 | 46.42 | 46.42 | 46.17 | 46.18 | 45.94 | -1.69% | 3,443 |
| Oct 27, 2025 | 47.50 | 47.50 | 46.77 | 46.97 | 46.73 | -0.58% | 2,067 |
| Oct 24, 2025 | 47.44 | 47.44 | 47.24 | 47.24 | 47.00 | 0.13% | 1,596 |
| Oct 23, 2025 | 47.00 | 47.56 | 46.90 | 47.18 | 46.94 | 2.61% | 4,957 |
| Oct 22, 2025 | 45.84 | 46.36 | 45.23 | 45.98 | 45.74 | -0.44% | 6,006 |
| Oct 21, 2025 | 46.27 | 46.31 | 46.07 | 46.18 | 45.95 | -1.89% | 2,377 |
| Oct 20, 2025 | 46.55 | 47.09 | 46.55 | 47.07 | 46.83 | 1.92% | 2,616 |
| Oct 17, 2025 | 46.47 | 46.47 | 46.10 | 46.18 | 45.95 | -0.89% | 1,273 |
| Oct 16, 2025 | 47.18 | 47.18 | 46.39 | 46.60 | 46.36 | -2.06% | 1,990 |
| Oct 15, 2025 | 48.19 | 48.19 | 47.58 | 47.58 | 47.34 | 0.24% | 1,966 |
| Oct 14, 2025 | 46.67 | 47.82 | 46.67 | 47.47 | 47.22 | 0.14% | 4,319 |
| Oct 13, 2025 | 47.32 | 47.45 | 47.18 | 47.40 | 47.16 | 3.20% | 4,368 |
| Oct 10, 2025 | 47.54 | 47.54 | 45.92 | 45.93 | 45.70 | -3.45% | 2,492 |