DWA Energy Momentum Invesco ETF (NQ: PXI )

43.01 -0.26 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.27 46.53 45.25 46.29 26,694 +0.81(+1.77%)
Oct 28, 2022 45.80 46.12 44.49 45.48 31,251 +0.12(+0.25%)
Oct 27, 2022 46.25 46.77 45.34 45.37 19,839 -0.21(-0.46%)
Oct 26, 2022 45.22 46.08 45.16 45.58 64,778 +0.80(+1.78%)
Oct 25, 2022 44.20 44.82 44.20 44.78 26,919 +0.32(+0.71%)
Oct 24, 2022 44.37 44.65 44.13 44.46 19,684 +0.16(+0.37%)
Oct 21, 2022 43.37 44.32 42.84 44.30 13,697 +1.07(+2.47%)
Oct 20, 2022 44.03 44.46 43.15 43.23 41,684 -0.24(-0.55%)
Oct 19, 2022 42.56 43.60 42.56 43.47 10,208 +0.91(+2.14%)
Oct 18, 2022 42.72 43.15 42.10 42.56 30,528 +0.37(+0.87%)
Oct 17, 2022 42.16 42.55 41.83 42.20 41,265 +0.69(+1.67%)
Oct 14, 2022 43.04 43.37 41.49 41.50 10,507 -1.96(-4.51%)
Oct 13, 2022 41.21 43.58 41.17 43.46 35,958 +1.43(+3.41%)
Oct 12, 2022 41.38 42.20 40.73 42.03 12,567 +0.61(+1.48%)
Oct 11, 2022 41.14 42.24 40.64 41.42 59,895 -0.53(-1.26%)
Oct 10, 2022 42.94 43.13 41.70 41.95 65,805 -0.82(-1.91%)
Oct 07, 2022 43.26 43.80 42.49 42.76 29,644 -0.50(-1.16%)
Oct 06, 2022 42.34 43.51 42.34 43.26 25,012 +0.61(+1.43%)
Oct 05, 2022 41.80 42.91 40.95 42.65 105,948 +0.89(+2.13%)
Oct 04, 2022 41.15 41.83 40.79 41.76 47,600 +1.80(+4.50%)
Oct 03, 2022 39.21 40.22 39.21 39.97 80,572 +2.22(+5.88%)
Sep 30, 2022 37.36 38.33 37.03 37.75 52,305 -0.02(-0.05%)
Sep 29, 2022 37.48 37.79 36.50 37.77 56,489 -0.16(-0.43%)
Sep 28, 2022 35.99 38.06 35.69 37.93 185,384 +2.37(+6.68%)
Sep 27, 2022 35.42 36.10 35.08 35.56 34,861 +0.86(+2.49%)
Sep 26, 2022 35.53 36.06 34.59 34.69 117,763 -1.05(-2.93%)
Sep 23, 2022 37.28 37.28 35.42 35.74 98,366 -3.36(-8.60%)
Sep 22, 2022 40.80 40.80 39.02 39.10 108,272 -0.70(-1.76%)
Sep 21, 2022 41.53 41.80 39.75 39.80 31,938 -0.89(-2.20%)
Sep 20, 2022 40.42 40.85 39.94 40.70 16,348 -0.40(-0.98%)
Sep 19, 2022 39.69 41.18 39.60 41.10 28,600 +0.18(+0.44%)
Sep 16, 2022 42.03 42.03 40.11 40.92 15,145 -1.50(-3.54%)
Sep 15, 2022 42.91 43.09 42.36 42.42 15,213 -1.65(-3.75%)
Sep 14, 2022 43.30 44.55 43.30 44.08 92,560 +1.83(+4.32%)
Sep 13, 2022 42.73 43.33 42.18 42.25 18,000 -1.13(-2.61%)
Sep 12, 2022 43.49 43.67 42.79 43.38 140,781 +0.70(+1.65%)
Sep 09, 2022 42.26 42.83 42.17 42.68 26,043 +1.39(+3.36%)
Sep 08, 2022 41.40 41.74 41.07 41.29 41,782 +0.00(+0.00%)
Sep 07, 2022 41.22 41.50 40.74 41.29 25,307 -0.89(-2.12%)
Sep 06, 2022 43.43 43.45 42.09 42.19 31,496 -0.60(-1.40%)
Sep 02, 2022 42.95 43.15 42.39 42.78 171,836 +1.17(+2.81%)
Sep 01, 2022 42.41 42.41 41.36 41.62 67,409 -1.69(-3.91%)
Aug 31, 2022 41.79 43.88 41.47 43.31 40,303 +0.55(+1.29%)
Aug 30, 2022 44.42 44.42 42.39 42.76 40,354 -2.63(-5.80%)
Aug 29, 2022 44.62 46.16 44.22 45.39 38,138 +0.53(+1.19%)
Aug 26, 2022 45.16 45.65 44.73 44.86 12,113 -0.41(-0.90%)
Aug 25, 2022 45.50 45.50 44.78 45.27 12,591 +0.24(+0.53%)
Aug 24, 2022 44.29 45.05 44.16 45.03 15,367 +0.86(+1.94%)
Aug 23, 2022 43.95 45.47 43.95 44.17 43,229 +1.19(+2.77%)
Aug 22, 2022 42.13 43.03 41.48 42.98 23,861 +0.55(+1.30%)
Aug 19, 2022 42.58 42.81 42.02 42.43 24,833 -0.46(-1.06%)
Aug 18, 2022 41.49 42.97 41.49 42.89 97,375 +2.10(+5.15%)
Aug 17, 2022 40.21 41.38 40.16 40.79 33,101 +0.43(+1.06%)
Aug 16, 2022 40.86 41.42 39.98 40.36 33,693 -0.01(-0.02%)
Aug 15, 2022 39.67 40.48 38.96 40.37 9,754 -1.10(-2.66%)
Aug 12, 2022 40.93 41.54 40.53 41.47 15,367 +0.34(+0.83%)
Aug 11, 2022 39.91 41.22 39.91 41.13 28,389 +2.08(+5.33%)
Aug 10, 2022 38.51 39.12 37.59 39.05 22,087 +0.71(+1.86%)
Aug 09, 2022 38.27 38.91 38.03 38.33 40,993 +0.61(+1.61%)
Aug 08, 2022 37.64 38.04 37.47 37.73 9,005 +0.09(+0.23%)
Aug 05, 2022 35.96 38.21 35.96 37.64 78,399 +0.98(+2.67%)
Aug 04, 2022 38.37 38.40 36.59 36.66 65,247 -2.07(-5.35%)
Aug 03, 2022 40.25 40.25 38.10 38.73 37,480 -1.28(-3.21%)
Aug 02, 2022 39.91 40.36 39.44 40.02 13,455 +0.09(+0.21%)
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.