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 (%)
Feb 28, 2022 34.35 35.87 34.34 35.87 112,611 +1.63(+4.77%)
Feb 25, 2022 33.74 34.25 33.50 34.24 39,387 +0.50(+1.48%)
Feb 24, 2022 34.15 34.09 32.69 33.74 137,232 +0.42(+1.27%)
Feb 23, 2022 33.20 33.80 33.11 33.31 47,810 +0.56(+1.70%)
Feb 22, 2022 34.60 34.60 32.31 32.75 76,638 -0.70(-2.09%)
Feb 18, 2022 33.45 0 -0.24(-0.70%)
Feb 17, 2022 33.61 34.33 33.43 33.69 63,319 +0.12(+0.37%)
Feb 16, 2022 33.92 34.50 33.36 33.57 34,768 +0.09(+0.28%)
Feb 15, 2022 33.17 33.65 32.70 33.47 155,087 -0.45(-1.33%)
Feb 14, 2022 34.78 34.78 33.58 33.92 90,713 -0.90(-2.58%)
Feb 11, 2022 34.04 34.87 33.88 34.82 65,281 +1.10(+3.27%)
Feb 10, 2022 33.48 34.78 33.44 33.72 73,493 -0.01(-0.03%)
Feb 09, 2022 33.15 33.77 33.15 33.73 124,659 +0.70(+2.11%)
Feb 08, 2022 33.89 33.89 32.75 33.03 161,587 -0.95(-2.80%)
Feb 07, 2022 34.25 34.45 33.61 33.98 1,019,781 -0.37(-1.07%)
Feb 04, 2022 34.24 35.31 34.24 34.35 82,823 +0.50(+1.48%)
Feb 03, 2022 33.81 34.20 33.46 33.85 46,670 -0.38(-1.10%)
Feb 02, 2022 34.14 34.30 33.42 34.23 107,261 +0.24(+0.69%)
Feb 01, 2022 32.53 34.03 32.25 33.99 114,524 +1.36(+4.16%)
Jan 31, 2022 32.63 32.63 98,209 +0.04(+0.12%)
Jan 28, 2022 32.47 32.82 31.85 32.59 94,029 +0.34(+1.05%)
Jan 27, 2022 32.97 33.29 31.61 32.25 61,173 -0.02(-0.06%)
Jan 26, 2022 33.04 33.33 32.10 32.27 87,675 -0.06(-0.18%)
Jan 25, 2022 30.90 32.61 30.22 32.33 85,544 +1.24(+3.98%)
Jan 24, 2022 29.56 31.19 28.87 31.09 152,972 +0.61(+2.01%)
Jan 21, 2022 31.13 31.33 30.18 30.48 111,749 -1.09(-3.47%)
Jan 20, 2022 32.17 33.03 31.51 31.57 111,587 -0.90(-2.76%)
Jan 19, 2022 33.25 33.25 32.24 32.47 79,391 -0.40(-1.21%)
Jan 18, 2022 33.92 33.98 32.51 32.87 98,623 -0.53(-1.58%)
Jan 14, 2022 33.40 0 +0.98(+3.03%)
Jan 13, 2022 32.87 33.25 32.26 32.41 229,494 -0.50(-1.52%)
Jan 12, 2022 32.91 33.12 32.52 32.91 126,005 +0.40(+1.22%)
Jan 11, 2022 31.59 32.62 31.01 32.52 317,497 +1.35(+4.33%)
Jan 10, 2022 31.24 31.31 30.56 31.17 119,956 -0.23(-0.72%)
Jan 07, 2022 31.72 31.72 31.14 31.40 63,860 -0.12(-0.39%)
Jan 06, 2022 31.28 31.68 30.87 31.52 139,613 +1.02(+3.34%)
Jan 05, 2022 31.60 31.87 30.47 30.50 150,993 -0.76(-2.42%)
Jan 04, 2022 30.39 31.33 30.39 31.25 240,039 +1.27(+4.25%)
Jan 03, 2022 28.96 29.98 28.86 29.98 1,360,233 +1.10(+3.81%)
Dec 31, 2021 28.85 29.00 28.73 28.88 31,107 -0.05(-0.18%)
Dec 30, 2021 29.54 29.69 28.90 28.93 22,051 -0.59(-1.98%)
Dec 29, 2021 29.57 29.86 29.34 29.52 190,517 -0.10(-0.35%)
Dec 28, 2021 30.13 30.28 29.48 29.62 112,981 -0.29(-0.98%)
Dec 27, 2021 28.85 29.93 28.26 29.91 83,295 +1.18(+4.11%)
Dec 23, 2021 28.92 29.09 28.73 28.73 89,693 -0.10(-0.36%)
Dec 22, 2021 28.52 29.06 28.18 28.84 32,382 +0.28(+0.99%)
Dec 21, 2021 27.64 28.64 27.64 28.56 100,140 +1.36(+5.00%)
Dec 20, 2021 27.02 27.24 26.37 27.20 193,922 -0.69(-2.46%)
Dec 17, 2021 27.90 28.27 27.43 27.88 37,885 -0.30(-1.07%)
Dec 16, 2021 28.78 29.36 28.18 28.18 85,930 -0.22(-0.76%)
Dec 15, 2021 28.07 28.57 27.29 28.40 27,629 +0.16(+0.57%)
Dec 14, 2021 28.35 28.90 28.14 28.24 50,861 -0.47(-1.64%)
Dec 13, 2021 29.70 29.70 28.71 28.71 29,755 -1.36(-4.54%)
Dec 10, 2021 30.26 30.26 29.27 30.07 68,361 +0.35(+1.17%)
Dec 09, 2021 30.11 30.11 29.66 29.73 54,636 -0.56(-1.83%)
Dec 08, 2021 30.40 30.51 30.07 30.28 73,776 +0.14(+0.47%)
Dec 07, 2021 29.58 30.48 29.58 30.14 331,714 +1.20(+4.16%)
Dec 06, 2021 28.39 29.23 27.75 28.94 2,481,215 +0.90(+3.22%)
Dec 03, 2021 29.07 29.07 27.74 28.03 50,723 -0.42(-1.49%)
Dec 02, 2021 27.45 28.61 27.02 28.46 38,243 +0.83(+3.00%)
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.