UK markets closed

Invesco DWA Energy Momentum ETF (PXI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
45.44-0.90 (-1.94%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202445.4445.4445.4445.4445.44700
13 Jun 202446.0646.4046.0646.3446.341,300
12 Jun 202447.5647.5646.9947.0147.012,800
11 Jun 202446.8047.1846.8047.1147.113,400
10 Jun 202446.4947.3546.4947.1547.152,600
07 Jun 202446.0446.0545.9245.9245.921,100
06 Jun 202445.9146.1845.9146.1046.101,900
05 Jun 202445.7445.9645.6845.9645.962,800
04 Jun 202446.3346.3345.5345.6945.6941,900
03 Jun 202448.1148.1146.5046.7446.745,900
31 May 202447.6748.3347.6648.3348.335,700
30 May 202447.5847.7147.3547.3547.351,800
29 May 202447.9647.9647.2347.3147.312,200
28 May 202447.8848.1847.8348.1248.125,600
24 May 202447.1347.2647.1347.2647.26800
23 May 202447.8047.9547.0947.1447.144,800
22 May 202448.3948.3947.3047.5447.548,800
21 May 202448.5948.6748.5548.5548.555,800
20 May 202448.7048.7948.4748.6348.6318,600
17 May 202448.1948.5348.1448.4148.415,600
16 May 202448.1148.1947.8947.8947.894,200
15 May 202447.6548.1347.6548.1348.132,300
14 May 202447.5748.0247.5747.9547.953,000
13 May 202447.6447.7747.6447.6947.692,000
10 May 202448.3548.3547.7847.8647.863,400
09 May 202448.7348.7348.4848.6248.624,100
08 May 202447.9648.3047.9648.1048.104,400
07 May 202448.3648.5448.2648.2848.2898,400
06 May 202448.2148.6848.1148.1348.134,400
03 May 202447.7747.9447.5047.9447.943,400
02 May 202447.3747.6347.3147.3147.3140,400
01 May 202447.7147.7146.6546.8546.857,600
30 Apr 202449.7049.7047.7247.7247.722,400
29 Apr 202449.9149.9949.8149.9949.992,200
26 Apr 202449.2749.8149.2749.8149.811,300
25 Apr 202448.8549.6148.8549.6149.6112,400
24 Apr 202448.9449.2448.9449.2449.242,000
23 Apr 202448.8349.2648.7649.1749.172,000
22 Apr 202448.1949.1548.1948.8148.817,100
19 Apr 202448.7148.7148.3248.4348.431,000
18 Apr 202448.7348.7848.0048.1048.101,900
17 Apr 202449.0549.0548.4948.4948.493,500
16 Apr 202448.9649.2348.5349.1349.134,200
15 Apr 202450.3750.3749.2949.3649.368,900
12 Apr 202451.1151.2049.9650.0750.076,500
11 Apr 202450.6550.6550.2850.6350.634,000
10 Apr 202450.2450.6650.2450.6350.633,900
09 Apr 202450.9250.9250.1250.4450.444,500
08 Apr 202451.1151.1150.5850.6350.632,700
05 Apr 202450.3051.0150.3050.9050.906,100
04 Apr 202450.7250.8250.1850.3950.3930,400
03 Apr 202450.1250.7850.1250.7850.784,400
02 Apr 202449.5049.8649.3949.8649.863,000
01 Apr 202449.2249.2848.9949.0849.087,900
28 Mar 202448.8248.9848.8248.9448.941,600
27 Mar 202448.0048.4348.0048.4348.432,000
26 Mar 202448.5648.5647.8147.8647.864,900
25 Mar 202448.2648.8248.2648.5248.525,400
22 Mar 202448.2748.2748.1148.1348.139,300
21 Mar 202448.5548.5548.3148.5148.513,000
20 Mar 202447.7048.3447.5448.2648.264,600
19 Mar 202447.0047.9647.0047.9647.965,800
18 Mar 202446.8947.1546.8946.9646.963,400
18 Mar 20240.077 Dividend
15 Mar 202446.4747.0646.4746.9746.893,200
14 Mar 202446.5646.5646.2946.4246.343,200
13 Mar 202446.5046.6346.2646.3946.319,700
12 Mar 202446.0646.0645.5945.7145.644,900
11 Mar 202446.1846.1845.5546.1246.043,700
08 Mar 202446.3046.6946.2746.3246.242,700
07 Mar 202445.7546.6845.7546.3446.2611,100
06 Mar 202446.0046.1345.6045.6645.593,100
05 Mar 202445.3045.7545.2045.4645.395,700
04 Mar 202445.9746.0345.4845.4845.412,700
01 Mar 202446.0046.0945.7945.8745.7910,800
29 Feb 202444.6044.8544.4644.6544.5816,200
28 Feb 202445.4345.5544.1944.2944.222,200
27 Feb 202445.7345.7645.3045.4145.349,500
26 Feb 202444.9245.5744.9245.5345.4611,300
23 Feb 202444.7345.1544.7344.9644.893,800
22 Feb 202444.8645.1944.8645.1745.101,900
21 Feb 202444.8744.9744.5244.9044.834,000
20 Feb 202444.4444.4443.7943.9043.835,200
16 Feb 202444.7844.9544.4644.6044.5312,300
15 Feb 202443.8645.0443.8644.9144.847,800
14 Feb 202444.1544.1643.6343.9443.8710,100
13 Feb 202443.8843.9743.5243.7543.684,700
12 Feb 202443.5144.4243.5144.2544.189,900
09 Feb 202443.6043.6043.3543.4943.4212,200
08 Feb 202443.1743.8643.1243.8243.7532,800
07 Feb 202442.9243.2442.7443.1343.0636,400
06 Feb 202442.8443.0542.6342.7642.6935,300
05 Feb 202442.9342.9342.1942.6742.60586,500
02 Feb 202443.8743.8743.2043.2543.1814,300
01 Feb 202444.2444.3543.7544.1244.055,800
31 Jan 202444.9444.9444.0444.0443.977,200
30 Jan 202444.0745.1443.9345.1445.079,600
29 Jan 202444.4645.0844.4645.0845.013,300
26 Jan 202444.6244.9944.3744.9744.906,800
25 Jan 202444.4844.6444.0244.5344.4615,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...