DWA Energy Momentum Invesco ETF (NQ: PXI )

38.32 +0.11 (+0.29%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.79 39.41 37.90 38.21 44,868 -1.50(-3.78%)
Jun 29, 2022 42.21 42.21 39.51 39.71 49,939 -1.88(-4.52%)
Jun 28, 2022 41.61 42.11 40.85 41.59 59,734 +1.22(+3.02%)
Jun 27, 2022 39.33 40.56 39.16 40.37 51,933 +1.64(+4.23%)
Jun 24, 2022 38.50 39.60 38.00 38.73 42,987 +0.86(+2.27%)
Jun 23, 2022 39.94 39.94 37.19 37.87 88,409 -1.79(-4.51%)
Jun 22, 2022 40.10 40.58 39.63 39.66 47,319 -2.64(-6.24%)
Jun 21, 2022 41.71 42.82 41.61 42.30 94,735 +1.70(+4.19%)
Jun 17, 2022 43.34 43.42 39.96 40.60 130,915 -2.80(-6.45%)
Jun 16, 2022 45.13 45.13 43.17 43.40 174,750 -2.90(-6.26%)
Jun 15, 2022 46.86 47.38 45.35 46.30 84,947 -0.33(-0.71%)
Jun 14, 2022 48.10 48.23 45.84 46.63 51,156 -0.34(-0.72%)
Jun 13, 2022 48.16 48.45 45.89 46.97 116,938 -3.20(-6.38%)
Jun 10, 2022 50.32 51.17 49.16 50.17 101,649 -0.97(-1.90%)
Jun 09, 2022 51.68 52.07 50.83 51.14 39,205 -0.89(-1.71%)
Jun 08, 2022 53.05 53.05 51.73 52.03 35,767 -0.83(-1.57%)
Jun 07, 2022 50.55 52.92 50.55 52.86 93,919 +2.05(+4.03%)
Jun 06, 2022 51.23 51.23 50.08 50.81 137,419 +0.17(+0.34%)
Jun 03, 2022 50.06 50.72 49.92 50.64 53,656 +0.62(+1.24%)
Jun 02, 2022 49.55 50.45 49.46 50.02 102,877 +0.15(+0.30%)
Jun 01, 2022 49.34 50.20 48.66 49.87 73,824 +1.32(+2.72%)
May 31, 2022 50.57 51.00 48.11 48.55 103,188 -1.00(-2.02%)
May 27, 2022 47.91 49.55 47.55 49.55 59,757 +1.60(+3.34%)
May 26, 2022 47.23 48.40 47.12 47.95 78,497 +1.28(+2.74%)
May 25, 2022 45.27 46.72 45.27 46.67 50,582 +1.63(+3.62%)
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%)
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.