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 (%)
May 28, 2021 25.96 25.96 25.48 25.64 47,804 -0.16(-0.62%)
May 27, 2021 25.48 25.89 25.48 25.80 177,299 +0.43(+1.71%)
May 26, 2021 24.69 25.44 24.69 25.37 31,637 +0.66(+2.67%)
May 25, 2021 25.34 25.49 24.66 24.71 55,594 -0.62(-2.45%)
May 24, 2021 25.36 25.40 24.94 25.33 32,620 +0.25(+1.01%)
May 21, 2021 25.32 25.56 25.05 25.08 48,763 +0.15(+0.60%)
May 20, 2021 24.93 24.99 24.38 24.92 48,958 -0.01(-0.04%)
May 19, 2021 24.64 25.10 24.33 24.93 35,892 -0.66(-2.58%)
May 18, 2021 26.10 26.18 25.53 25.59 70,813 -0.54(-2.05%)
May 17, 2021 25.38 26.13 25.13 26.13 45,190 +0.74(+2.93%)
May 14, 2021 24.58 25.55 24.58 25.39 41,757 +1.12(+4.62%)
May 13, 2021 24.68 25.05 23.74 24.27 69,676 -0.67(-2.68%)
May 12, 2021 25.25 26.03 24.77 24.93 206,248 -0.08(-0.30%)
May 11, 2021 24.14 25.21 24.14 25.01 135,817 -0.15(-0.60%)
May 10, 2021 25.90 26.45 25.16 25.16 87,766 -0.50(-1.95%)
May 07, 2021 24.49 25.66 24.49 25.66 93,059 +0.83(+3.34%)
May 06, 2021 25.01 25.01 24.06 24.83 302,201 -0.12(-0.49%)
May 05, 2021 24.31 25.08 24.02 24.95 106,203 +1.02(+4.25%)
May 04, 2021 23.86 23.96 23.28 23.94 43,356 +0.09(+0.40%)
May 03, 2021 23.36 23.88 23.33 23.84 116,477 +0.81(+3.52%)
Apr 30, 2021 23.46 23.99 23.02 23.03 34,926 -0.94(-3.93%)
Apr 29, 2021 24.40 24.72 23.63 23.97 45,400 +0.03(+0.12%)
Apr 28, 2021 22.94 24.11 22.94 23.95 56,595 +1.14(+5.00%)
Apr 27, 2021 22.66 22.81 22.26 22.81 27,428 +0.28(+1.25%)
Apr 26, 2021 21.89 22.58 21.89 22.52 126,619 +0.58(+2.66%)
Apr 23, 2021 21.62 22.10 21.62 21.94 61,041 +0.32(+1.48%)
Apr 22, 2021 21.87 21.97 21.49 21.62 162,276 -0.13(-0.61%)
Apr 21, 2021 21.07 21.77 20.83 21.75 432,801 +0.36(+1.67%)
Apr 20, 2021 22.48 22.48 21.15 21.39 214,244 -1.32(-5.81%)
Apr 19, 2021 22.79 23.22 22.55 22.71 69,770 +0.15(+0.67%)
Apr 16, 2021 23.19 23.19 22.56 22.56 61,466 -0.46(-2.01%)
Apr 15, 2021 23.49 23.49 22.77 23.02 53,664 -0.41(-1.77%)
Apr 14, 2021 22.48 23.92 22.48 23.44 249,226 +1.20(+5.38%)
Apr 13, 2021 22.27 22.46 22.06 22.24 46,318 -0.08(-0.38%)
Apr 12, 2021 22.88 23.19 22.24 22.32 195,266 -0.41(-1.82%)
Apr 09, 2021 23.13 23.33 22.66 22.74 37,049 -0.39(-1.67%)
Apr 08, 2021 23.46 23.46 22.73 23.13 40,571 -0.46(-1.96%)
Apr 07, 2021 23.58 23.76 23.27 23.59 76,540 +0.12(+0.52%)
Apr 06, 2021 23.56 24.27 23.37 23.46 178,091 +0.08(+0.32%)
Apr 05, 2021 24.49 24.49 23.19 23.39 217,052 -1.16(-4.72%)
Apr 01, 2021 23.56 24.57 23.52 24.55 151,596 +1.22(+5.21%)
Mar 31, 2021 23.27 23.53 23.08 23.33 119,860 +0.20(+0.86%)
Mar 30, 2021 23.09 23.36 22.71 23.13 20,210 -0.18(-0.77%)
Mar 29, 2021 23.86 23.88 23.10 23.31 108,442 -0.75(-3.13%)
Mar 26, 2021 23.74 24.07 23.50 24.07 145,014 +0.81(+3.48%)
Mar 25, 2021 22.32 23.27 21.82 23.26 66,724 +0.41(+1.81%)
Mar 24, 2021 23.13 23.56 22.84 22.84 78,319 +0.27(+1.21%)
Mar 23, 2021 23.37 23.39 22.42 22.57 155,579 -1.38(-5.74%)
Mar 22, 2021 24.41 24.41 23.70 23.95 126,843 -0.53(-2.15%)
Mar 19, 2021 23.86 24.74 23.55 24.47 143,963 +0.70(+2.93%)
Mar 18, 2021 25.47 25.47 23.59 23.77 161,897 -1.87(-7.31%)
Mar 17, 2021 25.21 25.79 25.04 25.65 104,547 +0.15(+0.59%)
Mar 16, 2021 26.18 26.18 25.42 25.50 151,710 -0.96(-3.63%)
Mar 15, 2021 26.56 26.67 26.06 26.46 170,768 -0.06(-0.21%)
Mar 12, 2021 26.54 26.71 26.27 26.51 146,936 -0.06(-0.21%)
Mar 11, 2021 26.57 26.84 26.18 26.57 477,306 +0.39(+1.47%)
Mar 10, 2021 25.43 26.27 25.25 26.18 291,885 +1.15(+4.59%)
Mar 09, 2021 25.92 25.92 25.03 25.04 157,776 -0.79(-3.06%)
Mar 08, 2021 26.25 26.50 25.37 25.83 435,052 -0.13(-0.51%)
Mar 05, 2021 25.52 25.98 24.43 25.96 403,861 +1.17(+4.71%)
Mar 04, 2021 24.33 25.26 23.92 24.79 410,643 +0.74(+3.09%)
Mar 03, 2021 23.93 24.68 23.93 24.05 252,791 +0.36(+1.51%)
Mar 02, 2021 24.30 24.43 23.67 23.69 618,504 -0.53(-2.18%)
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.