Skip to main content

DWA Energy Momentum Invesco ETF (NQ: PXI )

48.94 +0.51 (+1.05%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.44 23.55 22.28 23.27 57,436 -0.35(-1.48%)
Feb 25, 2021 24.31 24.70 23.40 23.62 126,864 -0.59(-2.45%)
Feb 24, 2021 23.04 24.25 22.98 24.22 170,851 +1.25(+5.46%)
Feb 23, 2021 22.61 23.06 21.34 22.96 62,055 +0.16(+0.70%)
Feb 22, 2021 22.39 23.39 21.96 22.80 80,551 +0.85(+3.86%)
Feb 19, 2021 21.75 22.17 21.75 21.96 74,954 +0.49(+2.28%)
Feb 18, 2021 22.42 22.42 21.47 21.47 71,130 -1.27(-5.57%)
Feb 17, 2021 22.54 22.88 22.23 22.73 49,641 +0.10(+0.44%)
Feb 16, 2021 22.81 22.99 22.43 22.63 104,985 +0.58(+2.65%)
Feb 12, 2021 21.31 22.05 21.24 22.05 110,095 +0.58(+2.72%)
Feb 11, 2021 22.00 22.00 21.03 21.47 189,392 -0.49(-2.22%)
Feb 10, 2021 21.88 22.21 21.38 21.95 54,761 +0.27(+1.25%)
Feb 09, 2021 21.92 22.03 21.45 21.68 70,377 -0.38(-1.71%)
Feb 08, 2021 21.30 22.11 21.16 22.06 142,965 +1.54(+7.53%)
Feb 05, 2021 20.43 20.64 20.21 20.52 26,648 +0.36(+1.78%)
Feb 04, 2021 20.16 20.31 19.85 20.16 56,667 +0.08(+0.38%)
Feb 03, 2021 19.63 20.10 19.35 20.08 142,809 +1.03(+5.39%)
Feb 02, 2021 19.32 19.48 19.05 19.05 54,219 +0.17(+0.90%)
Feb 01, 2021 18.61 19.01 18.31 18.89 803,950 +0.51(+2.80%)
Jan 29, 2021 19.09 19.09 18.27 18.37 12,209 -0.50(-2.63%)
Jan 28, 2021 18.75 18.90 18.42 18.87 20,734 +0.31(+1.68%)
Jan 27, 2021 18.82 19.29 18.51 18.56 8,634 -0.30(-1.60%)
Jan 26, 2021 19.46 19.78 18.85 18.86 19,897 -0.48(-2.50%)
Jan 25, 2021 19.36 19.59 18.87 19.34 23,139 -0.10(-0.52%)
Jan 22, 2021 18.76 19.44 18.48 19.44 11,147 +0.24(+1.23%)
Jan 21, 2021 19.56 19.56 19.06 19.21 77,306 -0.73(-3.69%)
Jan 20, 2021 20.21 20.21 19.72 19.94 13,906 -0.04(-0.19%)
Jan 19, 2021 19.95 20.12 19.80 19.98 35,874 +0.32(+1.63%)
Jan 15, 2021 20.02 20.02 19.37 19.66 10,722 -0.68(-3.36%)
Jan 14, 2021 20.03 20.56 20.03 20.34 13,644 +0.49(+2.48%)
Jan 13, 2021 20.31 20.31 19.76 19.85 14,324 -0.47(-2.31%)
Jan 12, 2021 19.54 20.32 19.54 20.32 12,093 +1.00(+5.17%)
Jan 11, 2021 18.71 19.35 18.49 19.32 8,749 +0.25(+1.33%)
Jan 08, 2021 19.40 19.59 18.89 19.06 16,668 -0.35(-1.79%)
Jan 07, 2021 19.08 19.55 19.08 19.41 25,956 +0.57(+3.05%)
Jan 06, 2021 18.53 19.10 18.49 18.84 11,628 +0.72(+3.99%)
Jan 05, 2021 17.22 18.50 17.22 18.12 22,019 +1.36(+8.11%)
Jan 04, 2021 16.74 16.96 16.44 16.76 9,883 +0.19(+1.14%)
Dec 31, 2020 16.57 16.57 16.57 11,857 -0.12(-0.73%)
Dec 30, 2020 16.27 16.77 16.27 16.69 11,857 +0.44(+2.69%)
Dec 29, 2020 16.46 16.46 16.15 16.25 8,216 -0.08(-0.49%)
Dec 28, 2020 16.68 16.76 16.33 16.33 20,790 -0.24(-1.44%)
Dec 24, 2020 16.74 16.74 16.54 16.57 3,822 -0.25(-1.49%)
Dec 23, 2020 16.39 16.98 16.39 16.82 8,266 +0.54(+3.35%)
Dec 22, 2020 16.52 16.54 16.28 16.28 1,448 -0.25(-1.50%)
Dec 21, 2020 15.98 16.55 15.98 16.53 4,633 -0.25(-1.48%)
Dec 18, 2020 17.12 17.12 16.68 16.77 34,759 -0.31(-1.81%)
Dec 17, 2020 17.36 17.36 16.99 17.08 9,640 -0.11(-0.64%)
Dec 16, 2020 17.22 17.37 17.16 17.19 6,573 -0.14(-0.81%)
Dec 15, 2020 17.05 17.37 16.94 17.33 7,014 +0.43(+2.53%)
Dec 14, 2020 17.71 17.71 16.91 16.91 4,595 -0.54(-3.09%)
Dec 11, 2020 17.61 17.61 17.29 17.45 49,746 -0.22(-1.26%)
Dec 10, 2020 16.83 17.73 16.83 17.67 57,234 +0.76(+4.50%)
Dec 09, 2020 16.93 17.20 16.71 16.91 64,857 +0.13(+0.76%)
Dec 08, 2020 16.34 16.88 16.34 16.78 9,667 +0.31(+1.91%)
Dec 07, 2020 16.77 16.77 16.39 16.46 20,007 -0.44(-2.62%)
Dec 04, 2020 16.37 16.91 16.37 16.91 17,964 +1.04(+6.53%)
Dec 03, 2020 15.83 16.04 15.83 15.87 13,649 +0.24(+1.56%)
Dec 02, 2020 15.67 15.96 15.63 15.63 25,227 +0.41(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.