DWA Energy Momentum Invesco ETF (NQ: PXI )

25.42 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.65 25.65 25.15 25.42 120,648 -0.39(-1.51%)
Jul 29, 2021 26.14 26.14 25.42 25.81 25,316 +0.05(+0.19%)
Jul 28, 2021 25.46 25.98 25.03 25.76 21,953 +0.54(+2.14%)
Jul 27, 2021 26.02 26.02 24.91 25.22 42,599 -1.10(-4.18%)
Jul 26, 2021 25.25 26.40 25.25 26.32 32,402 +1.02(+4.03%)
Jul 23, 2021 25.90 25.90 24.98 25.30 39,520 -0.36(-1.40%)
Jul 22, 2021 26.24 26.24 25.35 25.66 36,785 -0.53(-2.02%)
Jul 21, 2021 25.41 26.49 25.41 26.19 79,966 +1.31(+5.27%)
Jul 20, 2021 24.25 25.05 24.07 24.88 53,492 +0.72(+2.98%)
Jul 19, 2021 24.57 24.82 23.80 24.16 224,622 -1.25(-4.92%)
Jul 16, 2021 26.99 27.07 25.37 25.41 110,187 -1.25(-4.69%)
Jul 15, 2021 27.00 27.50 26.48 26.66 105,232 -0.77(-2.81%)
Jul 14, 2021 29.11 29.50 27.35 27.43 65,519 -1.59(-5.48%)
Jul 13, 2021 29.30 29.34 28.75 29.02 34,824 -0.32(-1.09%)
Jul 12, 2021 29.26 29.50 28.73 29.34 68,036 -0.20(-0.68%)
Jul 09, 2021 29.21 29.66 28.83 29.54 44,594 +0.83(+2.89%)
Jul 08, 2021 27.89 29.14 27.71 28.71 50,302 +0.07(+0.24%)
Jul 07, 2021 29.47 29.85 28.21 28.64 94,841 -0.80(-2.72%)
Jul 06, 2021 30.87 30.87 29.34 29.44 123,853 -1.46(-4.72%)
Jul 02, 2021 31.48 31.48 30.84 30.90 115,202 -0.63(-2.00%)
Jul 01, 2021 31.45 31.80 31.15 31.53 101,243 +0.93(+3.04%)
Jun 30, 2021 30.26 30.72 30.26 30.60 32,904 +0.49(+1.63%)
Jun 29, 2021 30.41 30.82 30.05 30.11 100,543 -0.04(-0.13%)
Jun 28, 2021 31.67 31.67 29.95 30.15 55,095 -1.54(-4.86%)
Jun 25, 2021 31.68 31.86 31.39 31.69 34,123 +0.24(+0.76%)
Jun 24, 2021 30.97 31.49 30.77 31.45 88,316 +0.48(+1.55%)
Jun 23, 2021 30.90 31.64 30.90 30.97 84,697 +0.39(+1.28%)
Jun 22, 2021 30.38 30.64 29.90 30.58 62,560 +0.14(+0.46%)
Jun 21, 2021 29.20 30.47 29.20 30.44 41,972 +1.44(+4.97%)
Jun 18, 2021 28.73 29.54 28.71 29.00 76,221 -0.39(-1.33%)
Jun 17, 2021 30.95 31.02 28.77 29.39 173,001 -1.66(-5.35%)
Jun 16, 2021 30.93 31.32 30.47 31.05 133,426 +0.08(+0.26%)
Jun 15, 2021 30.50 31.08 30.32 30.97 47,552 +0.78(+2.58%)
Jun 14, 2021 30.83 31.26 30.07 30.19 62,202 -0.34(-1.11%)
Jun 11, 2021 30.30 30.53 30.22 30.53 119,176 +0.50(+1.67%)
Jun 10, 2021 30.87 30.92 29.73 30.03 58,068 -0.49(-1.61%)
Jun 09, 2021 31.06 31.17 30.39 30.52 81,200 -0.11(-0.36%)
Jun 08, 2021 30.45 30.77 29.72 30.63 200,141 +0.13(+0.43%)
Jun 07, 2021 30.71 30.89 30.43 30.50 95,468 +0.05(+0.16%)
Jun 04, 2021 30.54 30.60 29.83 30.45 50,438 +0.36(+1.20%)
Jun 03, 2021 29.84 30.39 29.79 30.09 44,601 +0.04(+0.13%)
Jun 02, 2021 29.23 30.24 28.87 30.05 65,514 +1.01(+3.48%)
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.
X