Skip to main content

DWA Energy Momentum Invesco ETF (NQ: PXI )

44.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 45.29 45.39 44.89 44.98 32,432 +0.17(+0.38%)
Sep 21, 2023 45.57 45.72 44.81 44.81 7,329 -0.63(-1.39%)
Sep 20, 2023 45.67 46.17 45.38 45.44 11,693 -0.39(-0.85%)
Sep 19, 2023 46.75 46.75 45.59 45.83 64,629 -0.61(-1.31%)
Sep 18, 2023 46.58 46.81 46.25 46.44 37,031 +0.13(+0.28%)
Sep 15, 2023 46.75 46.78 46.27 46.31 15,814 -0.59(-1.25%)
Sep 14, 2023 47.01 47.18 46.81 46.90 12,118 +0.57(+1.22%)
Sep 13, 2023 47.10 47.10 46.21 46.33 15,804 -0.62(-1.31%)
Sep 12, 2023 46.33 47.20 46.33 46.95 80,517 +0.95(+2.06%)
Sep 11, 2023 46.95 47.03 45.86 46.00 34,381 -0.59(-1.26%)
Sep 08, 2023 46.28 46.92 46.28 46.59 15,268 +0.59(+1.28%)
Sep 07, 2023 45.88 46.26 45.85 46.00 40,869 -0.06(-0.13%)
Sep 06, 2023 46.08 46.53 45.69 46.06 63,416 -0.03(-0.06%)
Sep 05, 2023 46.56 46.68 46.09 46.09 651,446 -0.04(-0.09%)
Sep 01, 2023 45.78 46.24 45.78 46.13 12,221 +1.18(+2.64%)
Aug 31, 2023 44.99 45.06 44.79 44.95 9,725 -0.04(-0.09%)
Aug 30, 2023 44.95 45.15 44.82 44.99 60,335 +0.26(+0.58%)
Aug 29, 2023 44.65 44.73 44.65 44.73 6,122 +0.38(+0.85%)
Aug 28, 2023 44.48 44.48 44.24 44.35 8,766 +0.21(+0.47%)
Aug 25, 2023 44.02 44.26 43.95 44.14 3,958 +0.39(+0.89%)
Aug 24, 2023 44.15 44.15 43.75 43.75 3,565 -0.47(-1.06%)
Aug 23, 2023 44.07 44.22 44.04 44.22 6,216 -0.10(-0.22%)
Aug 22, 2023 44.53 44.54 44.26 44.32 8,193 -0.14(-0.31%)
Aug 21, 2023 44.86 44.86 44.19 44.46 2,675 -0.18(-0.40%)
Aug 18, 2023 43.85 44.71 43.85 44.64 3,078 +0.47(+1.06%)
Aug 17, 2023 44.42 44.65 44.15 44.17 10,928 +0.34(+0.78%)
Aug 16, 2023 44.09 44.52 43.83 43.83 3,083 -0.14(-0.32%)
Aug 15, 2023 44.09 44.12 43.97 43.97 2,649 -0.91(-2.02%)
Aug 14, 2023 45.12 45.12 44.48 44.88 9,055 -0.37(-0.81%)
Aug 11, 2023 44.91 45.42 44.91 45.24 7,169 +0.61(+1.36%)
Aug 10, 2023 44.89 44.89 44.55 44.64 10,865 -0.25(-0.55%)
Aug 09, 2023 44.57 45.19 44.57 44.89 10,794 +0.70(+1.58%)
Aug 08, 2023 42.90 44.20 42.90 44.19 9,141 +0.29(+0.66%)
Aug 07, 2023 44.14 44.14 43.68 43.90 3,684 -0.04(-0.09%)
Aug 04, 2023 43.72 44.41 43.72 43.94 7,369 +0.38(+0.87%)
Aug 03, 2023 42.87 43.88 42.70 43.56 14,060 +0.57(+1.32%)
Aug 02, 2023 43.13 43.33 42.68 43.00 3,458 -0.60(-1.38%)
Aug 01, 2023 43.48 43.60 43.04 43.60 6,944 -0.13(-0.30%)
Jul 31, 2023 43.39 43.83 43.39 43.73 21,890 +0.58(+1.35%)
Jul 28, 2023 42.25 43.15 42.25 43.15 11,981 +0.85(+2.00%)
Jul 27, 2023 43.09 43.09 42.26 42.30 8,325 -0.51(-1.19%)
Jul 26, 2023 42.51 42.91 42.39 42.81 7,814 +0.17(+0.40%)
Jul 25, 2023 42.58 42.94 42.57 42.64 10,220 +0.23(+0.54%)
Jul 24, 2023 41.80 42.64 41.80 42.41 6,030 +0.82(+1.97%)
Jul 21, 2023 41.42 41.59 41.33 41.59 7,154 +0.28(+0.69%)
Jul 20, 2023 41.40 41.40 41.10 41.31 10,476 +0.41(+1.00%)
Jul 19, 2023 41.24 41.24 40.79 40.90 8,169 -0.16(-0.39%)
Jul 18, 2023 40.08 41.27 40.08 41.06 4,386 +0.98(+2.44%)
Jul 17, 2023 39.80 40.21 39.80 40.08 10,919 +0.16(+0.39%)
Jul 14, 2023 41.03 41.03 39.88 39.92 13,687 -1.27(-3.09%)
Jul 13, 2023 41.24 41.58 41.00 41.20 86,695 +0.01(+0.02%)
Jul 12, 2023 41.54 41.56 41.18 41.19 4,850 +0.07(+0.17%)
Jul 11, 2023 40.51 41.21 40.51 41.12 93,222 +0.84(+2.09%)
Jul 10, 2023 40.06 40.30 40.01 40.27 11,790 +0.25(+0.63%)
Jul 07, 2023 38.49 40.34 38.49 40.02 16,919 +1.41(+3.66%)
Jul 06, 2023 39.03 39.03 38.14 38.61 12,465 -0.78(-1.97%)
Jul 05, 2023 39.46 39.53 39.33 39.38 4,314 -0.05(-0.13%)
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.