Skip to main content

DWA Energy Momentum Invesco ETF (NQ: PXI )

43.16 -0.11 (-0.25%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.17 29.34 28.56 29.11 32,475 -0.10(-0.35%)
Sep 29, 2021 28.82 29.29 28.58 29.21 23,173 +0.16(+0.55%)
Sep 28, 2021 29.65 29.87 28.95 29.05 80,421 -0.26(-0.87%)
Sep 27, 2021 27.98 29.44 27.98 29.30 61,119 +2.08(+7.65%)
Sep 24, 2021 26.86 27.51 26.65 27.22 41,885 +0.09(+0.35%)
Sep 23, 2021 26.06 27.20 26.06 27.13 25,983 +1.32(+5.11%)
Sep 22, 2021 25.48 26.18 25.48 25.81 50,979 +0.88(+3.55%)
Sep 21, 2021 25.18 25.36 24.37 24.93 32,173 +0.08(+0.30%)
Sep 20, 2021 24.70 25.14 24.39 24.85 40,286 -0.95(-3.67%)
Sep 17, 2021 26.16 26.31 25.75 25.80 26,856 -0.36(-1.36%)
Sep 16, 2021 26.39 26.39 25.84 26.16 30,428 -0.33(-1.24%)
Sep 15, 2021 25.39 26.55 25.39 26.48 49,775 +1.64(+6.62%)
Sep 14, 2021 25.89 25.89 24.74 24.84 37,790 -0.71(-2.79%)
Sep 13, 2021 24.96 25.78 24.96 25.55 65,913 +1.01(+4.13%)
Sep 10, 2021 24.96 25.22 24.54 24.54 27,217 -0.03(-0.11%)
Sep 09, 2021 24.13 24.97 23.94 24.57 165,400 +0.23(+0.96%)
Sep 08, 2021 24.91 25.15 24.28 24.33 56,353 -0.30(-1.22%)
Sep 07, 2021 24.42 25.08 24.42 24.63 31,025 -0.06(-0.23%)
Sep 03, 2021 24.88 24.95 24.56 24.69 15,256 -0.16(-0.64%)
Sep 02, 2021 24.26 25.20 24.26 24.85 140,204 +0.92(+3.85%)
Sep 01, 2021 24.03 24.07 23.72 23.93 58,592 -0.08(-0.35%)
Aug 31, 2021 23.59 24.27 23.46 24.01 74,065 +0.23(+0.99%)
Aug 30, 2021 24.46 24.61 23.78 23.78 26,666 -0.49(-2.01%)
Aug 27, 2021 23.21 24.45 23.21 24.27 177,161 +1.53(+6.73%)
Aug 26, 2021 23.01 23.14 22.61 22.74 134,381 -0.40(-1.74%)
Aug 25, 2021 22.77 23.41 22.52 23.14 105,707 +0.48(+2.11%)
Aug 24, 2021 22.14 22.78 22.14 22.66 471,456 +0.74(+3.38%)
Aug 23, 2021 21.53 21.99 21.53 21.92 1,430,975 +1.16(+5.56%)
Aug 20, 2021 20.43 20.76 20.29 20.76 155,418 +0.12(+0.59%)
Aug 19, 2021 20.86 21.05 20.24 20.64 88,476 -0.70(-3.26%)
Aug 18, 2021 22.00 22.34 21.32 21.34 103,029 -0.57(-2.61%)
Aug 17, 2021 21.81 22.45 21.72 21.91 129,400 -0.18(-0.81%)
Aug 16, 2021 22.41 22.41 21.93 22.09 16,371 -0.72(-3.17%)
Aug 13, 2021 23.68 23.68 22.81 22.81 30,354 -0.87(-3.69%)
Aug 12, 2021 23.82 23.97 23.37 23.69 22,771 -0.15(-0.63%)
Aug 11, 2021 23.62 23.84 23.14 23.84 208,577 +0.11(+0.48%)
Aug 10, 2021 23.14 23.88 23.14 23.72 129,232 +0.85(+3.74%)
Aug 09, 2021 22.90 23.11 22.59 22.87 123,374 -0.49(-2.09%)
Aug 06, 2021 23.33 23.52 23.11 23.36 228,283 +0.35(+1.51%)
Aug 05, 2021 22.59 23.53 22.59 23.01 136,631 +0.58(+2.60%)
Aug 04, 2021 23.32 23.48 22.37 22.43 83,219 -1.40(-5.87%)
Aug 03, 2021 23.19 23.97 22.90 23.83 369,356 +0.45(+1.93%)
Aug 02, 2021 23.96 24.80 23.24 23.38 1,184,863 -0.50(-2.09%)
Jul 30, 2021 24.09 24.09 23.62 23.87 128,465 -0.37(-1.51%)
Jul 29, 2021 24.55 24.55 23.87 24.24 26,956 +0.05(+0.19%)
Jul 28, 2021 23.91 24.39 23.51 24.19 23,375 +0.51(+2.14%)
Jul 27, 2021 24.44 24.44 23.39 23.69 45,359 -1.03(-4.18%)
Jul 26, 2021 23.71 24.79 23.71 24.72 34,501 +0.96(+4.03%)
Jul 23, 2021 24.32 24.32 23.46 23.76 42,080 -0.34(-1.40%)
Jul 22, 2021 24.64 24.64 23.81 24.10 39,168 -0.50(-2.02%)
Jul 21, 2021 23.86 24.88 23.86 24.60 85,147 +1.23(+5.27%)
Jul 20, 2021 22.77 23.53 22.61 23.37 56,958 +0.68(+2.98%)
Jul 19, 2021 23.07 23.30 22.35 22.69 239,177 -1.17(-4.92%)
Jul 16, 2021 25.35 25.42 23.83 23.86 117,326 -1.17(-4.69%)
Jul 15, 2021 25.36 25.83 24.87 25.04 112,050 -0.72(-2.81%)
Jul 14, 2021 27.34 27.70 25.69 25.76 69,764 -1.49(-5.48%)
Jul 13, 2021 27.52 27.56 27.00 27.25 37,080 -0.30(-1.09%)
Jul 12, 2021 27.48 27.71 26.98 27.55 72,444 -0.19(-0.68%)
Jul 09, 2021 27.43 27.86 27.07 27.74 47,483 +0.78(+2.89%)
Jul 08, 2021 26.19 27.37 26.03 26.96 53,561 +0.07(+0.24%)
Jul 07, 2021 27.68 28.03 26.49 26.90 100,986 -0.75(-2.72%)
Jul 06, 2021 28.99 28.99 27.55 27.65 131,878 -1.37(-4.73%)
Jul 02, 2021 29.56 29.56 28.96 29.02 122,666 -0.59(-2.00%)
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.