DWA Energy Momentum Invesco ETF (NQ: PXI )

45.76 +0.72 (+1.60%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 44.62 45.28 44.05 45.04 83,709 -0.17(-0.38%)
May 23, 2022 43.90 45.42 43.56 45.21 32,439 +1.83(+4.22%)
May 20, 2022 43.87 44.10 42.43 43.38 23,261 +0.15(+0.35%)
May 19, 2022 42.07 44.01 42.07 43.23 24,460 +0.13(+0.30%)
May 18, 2022 44.88 44.88 42.54 43.10 39,412 -1.58(-3.54%)
May 17, 2022 44.53 44.83 44.15 44.68 28,315 +0.95(+2.17%)
May 16, 2022 43.02 44.21 43.02 43.73 77,032 +1.04(+2.44%)
May 13, 2022 41.66 43.00 41.66 42.69 25,763 +1.95(+4.79%)
May 12, 2022 40.68 41.14 39.67 40.74 87,930 -0.22(-0.54%)
May 11, 2022 41.26 43.06 40.87 40.96 34,008 +0.48(+1.19%)
May 10, 2022 41.25 41.99 39.37 40.48 68,480 +0.08(+0.20%)
May 09, 2022 44.47 44.47 40.32 40.40 73,108 -5.00(-11.01%)
May 06, 2022 44.88 45.59 43.84 45.40 30,782 +0.99(+2.23%)
May 05, 2022 45.89 46.01 43.22 44.41 59,268 -1.23(-2.70%)
May 04, 2022 45.02 45.67 43.64 45.64 56,036 +1.63(+3.70%)
May 03, 2022 42.16 44.23 42.16 44.01 85,199 +2.01(+4.79%)
May 02, 2022 41.47 42.04 40.73 42.00 73,541 -0.02(-0.05%)
Apr 29, 2022 43.31 43.48 41.78 42.02 18,124 -1.13(-2.62%)
Apr 28, 2022 42.14 43.65 40.81 43.15 43,993 +1.31(+3.13%)
Apr 27, 2022 41.25 42.23 40.89 41.84 32,076 +0.82(+2.00%)
Apr 26, 2022 41.19 42.26 40.76 41.02 56,679 +0.10(+0.24%)
Apr 25, 2022 40.68 41.22 38.91 40.92 159,651 -1.18(-2.80%)
Apr 22, 2022 43.61 44.22 41.86 42.10 70,568 -1.77(-4.03%)
Apr 21, 2022 46.56 46.58 43.66 43.87 99,459 -2.15(-4.67%)
Apr 20, 2022 45.88 46.27 45.28 46.02 50,047 +0.57(+1.25%)
Apr 19, 2022 45.60 46.08 44.99 45.45 68,695 -0.54(-1.17%)
Apr 18, 2022 45.93 46.49 45.45 45.99 67,397 +0.64(+1.41%)
Apr 14, 2022 45.19 45.74 44.92 45.35 46,739 +0.14(+0.31%)
Apr 13, 2022 44.94 45.32 44.35 45.21 133,901 +1.05(+2.38%)
Apr 12, 2022 43.71 45.01 43.71 44.16 82,907 +1.08(+2.51%)
Apr 11, 2022 43.83 43.83 42.66 43.08 75,323 -1.19(-2.69%)
Apr 08, 2022 43.74 44.46 43.36 44.27 40,877 +1.15(+2.67%)
Apr 07, 2022 43.38 43.38 41.99 43.12 23,196 +0.69(+1.62%)
Apr 06, 2022 43.08 43.39 42.14 42.43 55,599 -0.11(-0.25%)
Apr 05, 2022 44.22 44.71 42.45 42.54 64,779 -1.27(-2.90%)
Apr 04, 2022 44.43 44.50 43.24 43.81 38,486 -0.06(-0.14%)
Apr 01, 2022 42.98 43.98 42.71 43.87 41,836 +1.16(+2.72%)
Mar 31, 2022 42.99 43.78 42.68 42.71 31,915 -0.56(-1.29%)
Mar 30, 2022 43.47 44.22 43.10 43.27 73,563 +0.18(+0.42%)
Mar 29, 2022 42.01 43.09 41.35 43.09 69,067 +0.10(+0.23%)
Mar 28, 2022 43.47 43.47 42.76 42.99 91,596 -1.54(-3.46%)
Mar 25, 2022 42.70 44.53 42.70 44.53 72,902 +1.76(+4.12%)
Mar 24, 2022 42.79 43.00 42.57 42.77 40,361 +0.18(+0.42%)
Mar 23, 2022 42.23 42.74 42.07 42.59 41,772 +1.10(+2.65%)
Mar 22, 2022 41.99 42.01 40.89 41.49 39,519 -0.43(-1.03%)
Mar 21, 2022 41.33 42.04 41.23 41.92 94,122 +1.40(+3.46%)
Mar 18, 2022 40.35 40.52 40.16 40.52 29,294 +0.12(+0.30%)
Mar 17, 2022 39.44 40.49 39.39 40.40 42,821 +1.93(+5.02%)
Mar 16, 2022 38.67 38.67 37.97 38.47 27,202 +0.04(+0.10%)
Mar 15, 2022 37.01 38.71 36.96 38.43 161,993 -0.31(-0.80%)
Mar 14, 2022 39.83 39.83 38.12 38.74 107,082 -1.78(-4.39%)
Mar 11, 2022 41.16 41.44 40.51 40.52 33,580 -0.98(-2.36%)
Mar 10, 2022 40.92 41.66 41.50 118,545 +1.19(+2.95%)
Mar 09, 2022 39.48 40.71 38.77 40.31 148,717 -0.54(-1.32%)
Mar 08, 2022 41.97 42.62 39.76 40.85 133,429 -0.27(-0.66%)
Mar 07, 2022 41.33 42.61 40.18 41.12 266,310 +0.13(+0.32%)
Mar 04, 2022 39.71 40.99 39.71 40.99 84,919 +1.46(+3.69%)
Mar 03, 2022 39.44 39.69 38.95 39.53 85,735 -0.11(-0.28%)
Mar 02, 2022 39.39 40.02 39.22 39.64 75,400 +0.96(+2.48%)
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.