DWA Energy Momentum Invesco ETF (NQ: PXI )

34.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 34.49 35.19 34.43 34.87 37,118 +1.01(+2.98%)
Oct 22, 2021 33.50 33.88 32.94 33.86 30,817 +0.64(+1.93%)
Oct 21, 2021 33.86 33.86 32.96 33.22 58,244 -0.77(-2.27%)
Oct 20, 2021 33.42 34.01 33.02 33.99 51,493 +0.37(+1.10%)
Oct 19, 2021 33.92 33.92 33.23 33.62 41,175 -0.07(-0.21%)
Oct 18, 2021 33.81 34.56 33.35 33.69 59,177 +0.32(+0.96%)
Oct 15, 2021 34.00 34.11 33.37 33.37 37,852 -0.15(-0.45%)
Oct 14, 2021 33.80 33.80 33.25 33.52 19,910 +0.23(+0.69%)
Oct 13, 2021 33.00 33.33 32.34 33.29 95,397 -0.06(-0.18%)
Oct 12, 2021 33.62 33.89 33.04 33.35 389,806 -0.22(-0.66%)
Oct 11, 2021 34.43 34.66 33.53 33.57 80,780 -0.12(-0.36%)
Oct 08, 2021 33.37 34.00 33.37 33.69 59,504 +0.64(+1.94%)
Oct 07, 2021 32.38 33.16 32.14 33.05 34,860 +0.85(+2.64%)
Oct 06, 2021 32.36 32.45 31.46 32.20 81,327 -0.90(-2.71%)
Oct 05, 2021 33.38 33.71 32.33 33.10 79,544 +0.33(+1.00%)
Oct 04, 2021 32.30 33.08 32.30 32.77 166,522 +0.91(+2.86%)
Oct 01, 2021 31.13 31.96 31.06 31.86 157,759 +0.94(+3.04%)
Sep 30, 2021 30.99 31.17 30.34 30.92 30,569 -0.11(-0.35%)
Sep 29, 2021 30.62 31.12 30.36 31.03 21,813 +0.17(+0.55%)
Sep 28, 2021 31.50 31.73 30.75 30.86 75,701 -0.27(-0.87%)
Sep 27, 2021 29.72 31.28 29.72 31.13 57,532 +2.21(+7.65%)
Sep 24, 2021 28.54 29.23 28.31 28.92 39,427 +0.10(+0.35%)
Sep 23, 2021 27.69 28.90 27.69 28.82 24,458 +1.40(+5.11%)
Sep 22, 2021 27.07 27.82 27.07 27.42 47,987 +0.94(+3.55%)
Sep 21, 2021 26.75 26.94 25.89 26.48 30,285 +0.08(+0.30%)
Sep 20, 2021 26.24 26.71 25.91 26.40 37,922 -1.07(-3.90%)
Sep 17, 2021 27.85 28.01 27.42 27.47 25,222 -0.38(-1.36%)
Sep 16, 2021 28.10 28.10 27.51 27.85 28,577 -0.35(-1.24%)
Sep 15, 2021 27.04 28.27 27.04 28.20 46,746 +1.75(+6.62%)
Sep 14, 2021 27.57 27.57 26.34 26.45 35,491 -0.76(-2.79%)
Sep 13, 2021 26.58 27.45 26.58 27.21 61,902 +1.08(+4.13%)
Sep 10, 2021 26.58 26.85 26.13 26.13 25,561 -0.03(-0.11%)
Sep 09, 2021 25.69 26.59 25.49 26.16 155,335 +0.25(+0.96%)
Sep 08, 2021 26.52 26.78 25.85 25.91 52,924 -0.32(-1.22%)
Sep 07, 2021 26.00 26.71 26.00 26.23 29,137 -0.06(-0.23%)
Sep 03, 2021 26.49 26.57 26.15 26.29 14,328 -0.17(-0.64%)
Sep 02, 2021 25.83 26.83 25.83 26.46 131,672 +0.98(+3.85%)
Sep 01, 2021 25.59 25.63 25.26 25.48 55,027 -0.09(-0.35%)
Aug 31, 2021 25.12 25.84 24.98 25.57 69,558 +0.25(+0.99%)
Aug 30, 2021 26.05 26.20 25.32 25.32 25,044 -0.52(-2.01%)
Aug 27, 2021 24.71 26.03 24.71 25.84 166,380 +1.63(+6.73%)
Aug 26, 2021 24.50 24.64 24.07 24.21 126,204 -0.43(-1.75%)
Aug 25, 2021 24.25 24.93 23.98 24.64 99,275 +0.51(+2.11%)
Aug 24, 2021 23.58 24.26 23.58 24.13 442,766 +0.79(+3.38%)
Aug 23, 2021 22.92 23.42 22.92 23.34 1,343,894 +1.23(+5.56%)
Aug 20, 2021 21.75 22.11 21.60 22.11 145,961 +0.13(+0.59%)
Aug 19, 2021 22.21 22.41 21.55 21.98 83,092 -0.74(-3.26%)
Aug 18, 2021 23.43 23.79 22.70 22.72 96,760 -0.61(-2.61%)
Aug 17, 2021 23.22 23.91 23.13 23.33 121,526 -0.19(-0.81%)
Aug 16, 2021 23.86 23.86 23.35 23.52 15,375 -0.77(-3.17%)
Aug 13, 2021 25.21 25.21 24.29 24.29 28,507 -0.93(-3.69%)
Aug 12, 2021 25.36 25.52 24.88 25.22 21,386 -0.16(-0.63%)
Aug 11, 2021 25.15 25.39 24.64 25.38 195,885 +0.12(+0.48%)
Aug 10, 2021 24.64 25.43 24.64 25.26 121,368 +0.91(+3.74%)
Aug 09, 2021 24.38 24.61 24.05 24.35 115,867 -0.52(-2.09%)
Aug 06, 2021 24.84 25.04 24.61 24.87 214,391 +0.37(+1.51%)
Aug 05, 2021 24.05 25.05 24.05 24.50 128,317 +0.62(+2.60%)
Aug 04, 2021 24.83 25.00 23.82 23.88 78,155 -1.49(-5.87%)
Aug 03, 2021 24.69 25.52 24.38 25.37 346,879 +0.48(+1.93%)
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.