Skip to main content

DWA Energy Momentum Invesco ETF (NQ: PXI )

48.94 +0.51 (+1.05%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.82 48.98 48.82 48.94 1,610 +0.51(+1.05%)
Mar 27, 2024 48.00 48.43 48.00 48.43 1,968 +0.57(+1.20%)
Mar 26, 2024 48.56 48.56 47.81 47.86 4,911 -0.66(-1.36%)
Mar 25, 2024 48.26 48.82 48.26 48.52 5,359 +0.39(+0.81%)
Mar 22, 2024 48.27 48.27 48.11 48.13 9,316 -0.38(-0.78%)
Mar 21, 2024 48.55 48.55 48.31 48.51 3,005 +0.25(+0.53%)
Mar 20, 2024 47.70 48.34 47.54 48.26 4,575 +0.30(+0.62%)
Mar 19, 2024 47.00 47.96 47.00 47.96 5,844 +1.00(+2.13%)
Mar 18, 2024 46.89 47.15 46.89 46.96 3,425 +0.07(+0.14%)
Mar 15, 2024 46.39 46.98 46.39 46.89 3,159 +0.55(+1.18%)
Mar 14, 2024 46.48 46.48 46.21 46.34 3,228 +0.03(+0.06%)
Mar 13, 2024 46.42 46.55 46.18 46.31 9,693 +0.68(+1.49%)
Mar 12, 2024 45.98 45.98 45.52 45.64 4,919 -0.41(-0.89%)
Mar 11, 2024 46.10 46.10 45.48 46.04 3,745 -0.20(-0.43%)
Mar 08, 2024 46.22 46.61 46.19 46.24 2,742 -0.02(-0.04%)
Mar 07, 2024 45.67 46.60 45.67 46.26 11,132 +0.68(+1.48%)
Mar 06, 2024 45.92 46.05 45.53 45.59 3,147 +0.20(+0.44%)
Mar 05, 2024 45.23 45.68 45.13 45.39 5,681 -0.02(-0.04%)
Mar 04, 2024 45.89 45.95 45.41 45.41 2,726 -0.39(-0.85%)
Mar 01, 2024 45.92 46.01 45.72 45.79 10,794 +1.21(+2.73%)
Feb 29, 2024 44.53 44.78 44.39 44.58 16,252 +0.36(+0.82%)
Feb 28, 2024 45.36 45.48 44.12 44.22 2,211 -1.12(-2.47%)
Feb 27, 2024 45.66 45.68 45.22 45.34 9,505 -0.12(-0.26%)
Feb 26, 2024 44.85 45.50 44.85 45.46 11,351 +0.57(+1.28%)
Feb 23, 2024 44.66 45.08 44.66 44.88 3,781 -0.21(-0.46%)
Feb 22, 2024 44.78 45.12 44.78 45.09 1,952 +0.27(+0.59%)
Feb 21, 2024 44.80 44.89 44.45 44.83 3,973 +1.00(+2.28%)
Feb 20, 2024 44.37 44.37 43.71 43.83 5,228 -0.70(-1.57%)
Feb 16, 2024 44.71 44.88 44.39 44.53 12,308 -0.31(-0.69%)
Feb 15, 2024 43.79 44.96 43.79 44.84 7,813 +0.97(+2.20%)
Feb 14, 2024 44.08 44.09 43.56 43.87 10,142 +0.19(+0.44%)
Feb 13, 2024 43.81 43.90 43.45 43.68 4,686 -0.50(-1.12%)
Feb 12, 2024 43.44 44.35 43.44 44.17 9,893 +0.76(+1.75%)
Feb 09, 2024 43.53 43.53 43.28 43.41 12,247 -0.33(-0.76%)
Feb 08, 2024 43.10 43.79 43.05 43.75 32,830 +0.68(+1.59%)
Feb 07, 2024 42.85 43.17 42.67 43.06 36,410 +0.37(+0.88%)
Feb 06, 2024 42.77 42.98 42.56 42.69 35,353 +0.09(+0.21%)
Feb 05, 2024 42.86 42.86 42.12 42.60 587,413 -0.58(-1.34%)
Feb 02, 2024 43.80 43.80 43.13 43.18 14,370 -0.87(-1.97%)
Feb 01, 2024 44.17 44.28 43.68 44.05 5,765 +0.08(+0.18%)
Jan 31, 2024 44.87 44.87 43.97 43.97 7,200 -1.10(-2.44%)
Jan 30, 2024 43.99 45.07 43.86 45.07 9,623 +0.06(+0.13%)
Jan 29, 2024 44.39 45.01 44.39 45.01 3,345 +0.11(+0.24%)
Jan 26, 2024 44.55 44.91 44.30 44.90 6,768 +0.44(+0.99%)
Jan 25, 2024 44.41 44.57 43.95 44.45 15,102 +0.25(+0.56%)
Jan 24, 2024 44.16 44.59 43.93 44.21 8,655 +0.37(+0.85%)
Jan 23, 2024 43.73 43.95 43.70 43.84 15,300 +0.07(+0.16%)
Jan 22, 2024 43.58 43.93 43.58 43.77 7,887 +0.15(+0.34%)
Jan 19, 2024 43.35 43.62 43.19 43.62 20,600 +0.21(+0.48%)
Jan 18, 2024 42.85 43.42 42.62 43.41 8,950 +0.81(+1.90%)
Jan 17, 2024 42.15 42.66 42.15 42.60 14,125 -0.01(-0.02%)
Jan 16, 2024 43.59 43.16 42.46 42.61 20,499 -1.09(-2.49%)
Jan 12, 2024 43.64 43.70 43.35 43.70 3,044 +0.56(+1.30%)
Jan 11, 2024 43.26 43.26 42.90 43.14 7,758 +0.13(+0.30%)
Jan 10, 2024 43.26 43.26 42.86 43.01 4,691 -0.79(-1.80%)
Jan 09, 2024 43.68 43.84 43.33 43.80 2,319 -0.27(-0.61%)
Jan 08, 2024 43.79 44.07 42.98 44.07 9,709 -0.40(-0.90%)
Jan 05, 2024 44.49 44.54 44.13 44.47 11,903 +0.10(+0.22%)
Jan 04, 2024 45.09 45.09 44.29 44.37 15,186 -0.41(-0.91%)
Jan 03, 2024 44.79 45.19 44.77 44.78 4,675 +0.25(+0.56%)
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.