Skip to main content

DWA Energy Momentum Invesco ETF (NQ: PXI )

43.88 +0.87 (+2.02%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.85 29.00 28.73 28.88 31,107 -0.05(-0.18%)
Dec 30, 2021 29.54 29.69 28.90 28.93 22,051 -0.59(-1.98%)
Dec 29, 2021 29.57 29.86 29.34 29.52 190,517 -0.10(-0.35%)
Dec 28, 2021 30.13 30.28 29.48 29.62 112,981 -0.29(-0.98%)
Dec 27, 2021 28.85 29.93 28.26 29.91 83,295 +1.18(+4.11%)
Dec 23, 2021 28.92 29.09 28.73 28.73 89,693 -0.10(-0.36%)
Dec 22, 2021 28.52 29.06 28.18 28.84 32,382 +0.28(+0.99%)
Dec 21, 2021 27.64 28.64 27.64 28.56 100,140 +1.36(+5.00%)
Dec 20, 2021 27.02 27.24 26.37 27.20 193,922 -0.69(-2.46%)
Dec 17, 2021 27.90 28.27 27.43 27.88 37,885 -0.30(-1.07%)
Dec 16, 2021 28.78 29.36 28.18 28.18 85,930 -0.22(-0.76%)
Dec 15, 2021 28.07 28.57 27.29 28.40 27,629 +0.16(+0.57%)
Dec 14, 2021 28.35 28.90 28.14 28.24 50,861 -0.47(-1.64%)
Dec 13, 2021 29.70 29.70 28.71 28.71 29,755 -1.36(-4.54%)
Dec 10, 2021 30.26 30.26 29.27 30.07 68,361 +0.35(+1.17%)
Dec 09, 2021 30.11 30.11 29.66 29.73 54,636 -0.56(-1.83%)
Dec 08, 2021 30.40 30.51 30.07 30.28 73,776 +0.14(+0.47%)
Dec 07, 2021 29.58 30.48 29.58 30.14 331,714 +1.20(+4.16%)
Dec 06, 2021 28.39 29.23 27.75 28.94 2,481,215 +0.90(+3.22%)
Dec 03, 2021 29.07 29.07 27.74 28.03 50,723 -0.42(-1.49%)
Dec 02, 2021 27.45 28.61 27.02 28.46 38,243 +0.83(+3.00%)
Dec 01, 2021 29.65 29.71 27.62 27.63 119,958 -1.20(-4.15%)
Nov 30, 2021 28.94 29.14 28.24 28.82 171,531 -0.92(-3.10%)
Nov 29, 2021 30.37 30.63 29.37 29.75 36,210 +0.43(+1.48%)
Nov 26, 2021 29.56 29.56 28.48 29.31 96,448 -2.16(-6.88%)
Nov 24, 2021 30.62 31.56 30.62 31.48 56,531 +0.62(+2.01%)
Nov 23, 2021 30.18 30.88 30.15 30.86 22,624 +1.15(+3.87%)
Nov 22, 2021 29.33 30.37 29.33 29.71 26,551 +0.35(+1.18%)
Nov 19, 2021 30.02 30.02 29.23 29.36 66,150 -1.51(-4.90%)
Nov 18, 2021 30.81 30.93 30.85 30.87 40,511 +0.08(+0.28%)
Nov 17, 2021 31.55 31.81 30.64 30.79 104,775 -0.96(-3.02%)
Nov 16, 2021 31.59 32.02 31.47 31.75 84,640 -0.13(-0.42%)
Nov 15, 2021 31.63 32.16 31.08 31.88 61,855 +0.13(+0.42%)
Nov 12, 2021 31.71 31.94 31.54 31.75 21,240 -0.15(-0.48%)
Nov 11, 2021 31.57 32.14 31.57 31.90 21,171 +0.57(+1.81%)
Nov 10, 2021 32.64 31.34 50,396 -1.53(-4.67%)
Nov 09, 2021 33.01 33.09 32.12 32.87 185,771 -0.17(-0.51%)
Nov 08, 2021 32.80 33.41 32.80 33.04 33,603 +0.58(+1.80%)
Nov 05, 2021 31.99 32.54 31.83 32.46 47,931 +0.95(+3.02%)
Nov 04, 2021 32.12 32.44 31.18 31.51 189,358 -0.21(-0.65%)
Nov 03, 2021 31.58 32.17 31.45 31.71 55,970 -0.28(-0.88%)
Nov 02, 2021 32.23 32.46 31.71 31.99 32,045 -0.28(-0.87%)
Nov 01, 2021 31.86 32.51 31.49 32.28 338,095 +0.79(+2.51%)
Oct 29, 2021 31.79 31.79 31.03 31.49 27,107 -0.26(-0.83%)
Oct 28, 2021 31.36 31.75 31.28 31.75 30,771 +0.23(+0.72%)
Oct 27, 2021 32.53 32.80 31.42 31.52 42,313 -1.30(-3.96%)
Oct 26, 2021 32.97 32.82 39,859 +0.00(+0.00%)
Oct 25, 2021 32.47 33.12 32.41 32.82 39,432 +0.95(+2.98%)
Oct 22, 2021 31.53 31.89 31.01 31.87 32,738 +0.60(+1.93%)
Oct 21, 2021 31.87 31.87 31.03 31.27 61,875 -0.72(-2.27%)
Oct 20, 2021 31.46 32.01 31.08 31.99 54,703 +0.35(+1.10%)
Oct 19, 2021 31.93 31.93 31.28 31.65 43,742 -0.07(-0.21%)
Oct 18, 2021 31.83 32.53 31.39 31.71 62,867 +0.30(+0.96%)
Oct 15, 2021 32.00 32.11 31.41 31.41 40,212 -0.14(-0.45%)
Oct 14, 2021 31.82 31.82 31.30 31.55 21,151 +0.22(+0.69%)
Oct 13, 2021 31.06 31.37 30.44 31.34 101,345 -0.06(-0.18%)
Oct 12, 2021 31.65 31.90 31.10 31.39 414,112 -0.21(-0.66%)
Oct 11, 2021 32.41 32.62 31.56 31.60 85,817 -0.11(-0.36%)
Oct 08, 2021 31.41 32.00 31.41 31.71 63,214 +0.60(+1.94%)
Oct 07, 2021 30.48 31.21 30.25 31.11 37,033 +0.80(+2.64%)
Oct 06, 2021 30.46 30.55 29.61 30.31 86,398 -0.84(-2.71%)
Oct 05, 2021 31.42 31.73 30.44 31.15 84,504 +0.31(+1.00%)
Oct 04, 2021 30.40 31.14 30.40 30.85 176,905 +0.86(+2.86%)
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.