Skip to main content

DWA Energy Momentum Invesco ETF (NQ: PXI )

48.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.06 29.27 28.36 28.94 170,813 -0.93(-3.10%)
Nov 29, 2021 30.49 30.76 29.49 29.87 36,058 +0.43(+1.48%)
Nov 26, 2021 29.68 29.68 28.60 29.44 96,044 -2.17(-6.88%)
Nov 24, 2021 30.75 31.69 30.75 31.61 56,294 +0.62(+2.01%)
Nov 23, 2021 30.30 31.01 30.28 30.99 22,530 +1.15(+3.87%)
Nov 22, 2021 29.45 30.49 29.45 29.83 26,440 +0.35(+1.18%)
Nov 19, 2021 30.14 30.14 29.35 29.49 65,874 -1.52(-4.90%)
Nov 18, 2021 30.94 31.06 30.98 31.00 40,342 +0.09(+0.28%)
Nov 17, 2021 31.69 31.94 30.77 30.92 104,337 -0.96(-3.02%)
Nov 16, 2021 31.72 32.16 31.60 31.88 84,285 -0.13(-0.42%)
Nov 15, 2021 31.76 32.30 31.21 32.02 61,596 +0.13(+0.41%)
Nov 12, 2021 31.85 32.07 31.67 31.88 21,151 -0.15(-0.48%)
Nov 11, 2021 31.70 32.27 31.70 32.04 21,083 +0.57(+1.81%)
Nov 10, 2021 32.78 31.47 50,185 -1.54(-4.67%)
Nov 09, 2021 33.15 33.23 32.26 33.01 184,993 -0.17(-0.51%)
Nov 08, 2021 32.94 33.55 32.94 33.18 33,462 +0.59(+1.80%)
Nov 05, 2021 32.12 32.68 31.97 32.59 47,730 +0.95(+3.02%)
Nov 04, 2021 32.25 32.57 31.31 31.64 188,566 -0.21(-0.65%)
Nov 03, 2021 31.71 32.31 31.58 31.85 55,736 -0.28(-0.88%)
Nov 02, 2021 32.37 32.59 31.85 32.13 31,911 -0.28(-0.87%)
Nov 01, 2021 32.00 32.65 31.62 32.41 336,681 +0.79(+2.51%)
Oct 29, 2021 31.92 31.92 31.16 31.62 26,993 -0.26(-0.83%)
Oct 28, 2021 31.50 31.88 31.41 31.88 30,642 +0.23(+0.72%)
Oct 27, 2021 32.67 32.93 31.55 31.66 42,136 -1.30(-3.96%)
Oct 26, 2021 33.11 32.96 39,692 +0.00(+0.00%)
Oct 25, 2021 32.60 33.26 32.55 32.96 39,267 +0.95(+2.98%)
Oct 22, 2021 31.67 32.03 31.14 32.01 32,601 +0.61(+1.93%)
Oct 21, 2021 32.01 32.01 31.16 31.40 61,616 -0.73(-2.27%)
Oct 20, 2021 31.59 32.15 31.21 32.13 54,475 +0.35(+1.10%)
Oct 19, 2021 32.06 32.06 31.41 31.78 43,559 -0.07(-0.21%)
Oct 18, 2021 31.96 32.67 31.52 31.85 62,604 +0.30(+0.96%)
Oct 15, 2021 32.14 32.24 31.54 31.54 40,044 -0.14(-0.45%)
Oct 14, 2021 31.95 31.95 31.43 31.69 21,063 +0.22(+0.69%)
Oct 13, 2021 31.19 31.51 30.57 31.47 100,921 -0.06(-0.18%)
Oct 12, 2021 31.78 32.03 31.24 31.52 412,380 -0.21(-0.66%)
Oct 11, 2021 32.55 32.76 31.69 31.73 85,458 -0.11(-0.36%)
Oct 08, 2021 31.54 32.14 31.54 31.85 62,949 +0.61(+1.94%)
Oct 07, 2021 30.61 31.34 30.38 31.24 36,878 +0.80(+2.64%)
Oct 06, 2021 30.59 30.67 29.73 30.44 86,036 -0.85(-2.71%)
Oct 05, 2021 31.55 31.86 30.56 31.28 84,150 +0.31(+1.00%)
Oct 04, 2021 30.53 31.27 30.53 30.98 176,165 +0.86(+2.86%)
Oct 01, 2021 29.43 30.21 29.36 30.12 166,894 +0.89(+3.04%)
Sep 30, 2021 29.29 29.46 28.68 29.23 32,339 -0.10(-0.35%)
Sep 29, 2021 28.94 29.42 28.70 29.33 23,076 +0.16(+0.55%)
Sep 28, 2021 29.78 29.99 29.07 29.17 80,084 -0.26(-0.87%)
Sep 27, 2021 28.09 29.57 28.09 29.43 60,863 +2.09(+7.65%)
Sep 24, 2021 26.98 27.63 26.76 27.34 41,710 +0.09(+0.35%)
Sep 23, 2021 26.17 27.32 26.17 27.24 25,874 +1.32(+5.11%)
Sep 22, 2021 25.59 26.29 25.59 25.92 50,765 +0.89(+3.55%)
Sep 21, 2021 25.29 25.47 24.47 25.03 32,038 +0.08(+0.30%)
Sep 20, 2021 24.80 25.25 24.49 24.95 40,118 -0.95(-3.68%)
Sep 17, 2021 26.27 26.42 25.86 25.91 26,743 -0.36(-1.36%)
Sep 16, 2021 26.50 26.50 25.94 26.27 30,301 -0.33(-1.24%)
Sep 15, 2021 25.50 26.66 25.50 26.60 49,566 +1.65(+6.62%)
Sep 14, 2021 26.00 26.00 24.84 24.95 37,632 -0.72(-2.79%)
Sep 13, 2021 25.07 25.89 25.07 25.66 65,636 +1.02(+4.13%)
Sep 10, 2021 25.07 25.32 24.64 24.64 27,103 -0.03(-0.11%)
Sep 09, 2021 24.23 25.07 24.04 24.67 164,706 +0.24(+0.96%)
Sep 08, 2021 25.01 25.26 24.38 24.44 56,117 -0.30(-1.22%)
Sep 07, 2021 24.52 25.19 24.52 24.74 30,894 -0.06(-0.23%)
Sep 03, 2021 24.98 25.06 24.66 24.79 15,192 -0.16(-0.64%)
Sep 02, 2021 24.36 25.30 24.36 24.95 139,616 +0.92(+3.85%)
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.