Invesco Dorsey Wright Energy Momentum ETF (NQ: PXI )

45.35 +0.99 (+2.24%)

Official Closing Price Updated: 4:15 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2025	45.09	45.41	45.04	45.35	9,485	+0.99(+2.24%)
Dec 31, 2024				44.36	0	+0.40(+0.90%)
Dec 30, 2024	43.35	44.21	43.35	43.96	7,082	+0.43(+0.99%)
Dec 27, 2024	43.56	43.85	43.18	43.53	4,589	-0.05(-0.12%)
Dec 26, 2024	43.36	43.61	43.33	43.58	9,585	-0.11(-0.25%)
Dec 24, 2024	43.54	43.69	43.49	43.69	32,655	+0.49(+1.13%)
Dec 23, 2024	42.87	43.22	42.57	43.20	3,774	+0.27(+0.64%)
Dec 20, 2024	42.45	43.16	42.45	42.93	8,552	+0.38(+0.89%)
Dec 19, 2024	43.60	43.60	42.55	42.55	4,969	-0.31(-0.72%)
Dec 18, 2024	44.70	44.70	42.86	42.86	4,111	-1.76(-3.95%)
Dec 17, 2024	44.22	44.66	44.06	44.62	5,352	-0.39(-0.86%)
Dec 16, 2024	45.64	45.64	44.96	45.00	17,180	-0.83(-1.81%)
Dec 13, 2024	45.90	46.00	45.79	45.83	2,467	-0.42(-0.91%)
Dec 12, 2024	46.44	46.49	46.25	46.25	3,807	-0.47(-1.02%)
Dec 11, 2024	46.47	46.77	46.47	46.73	1,012	+0.47(+1.01%)
Dec 10, 2024	46.76	46.79	46.26	46.26	4,686	-0.39(-0.83%)
Dec 09, 2024	47.28	47.32	46.57	46.65	5,400	-0.01(-0.02%)
Dec 06, 2024	46.64	46.75	46.50	46.66	3,431	-1.27(-2.66%)
Dec 05, 2024	48.07	48.16	47.93	47.93	2,096	-0.11(-0.23%)
Dec 04, 2024	49.74	49.74	47.68	48.04	3,823	-1.53(-3.08%)
Dec 03, 2024	49.36	49.64	49.36	49.57	2,599	+0.34(+0.69%)
Dec 02, 2024	49.74	49.74	49.01	49.23	5,339	-0.90(-1.79%)
Nov 29, 2024	50.12	50.12	50.12	50.12	100	+0.11(+0.21%)
Nov 27, 2024	49.83	50.24	49.83	50.02	2,052	+0.08(+0.17%)
Nov 26, 2024	49.74	49.93	49.66	49.93	12,756	-0.22(-0.44%)
Nov 25, 2024	51.65	51.75	50.14	50.15	7,742	-1.31(-2.55%)
Nov 22, 2024	51.14	51.56	51.14	51.47	8,058	+1.05(+2.07%)
Nov 21, 2024	49.74	50.65	49.74	50.42	3,769	+1.14(+2.30%)
Nov 20, 2024	49.10	49.29	48.89	49.29	1,700	+0.44(+0.90%)
Nov 19, 2024	48.29	48.85	48.29	48.85	1,046	+0.11(+0.22%)
Nov 18, 2024	48.12	48.79	48.12	48.74	3,121	+1.04(+2.18%)
Nov 15, 2024	48.22	48.26	47.70	47.70	1,608	-0.37(-0.77%)
Nov 14, 2024	47.92	48.07	47.80	48.07	1,537	+0.06(+0.12%)
Nov 13, 2024	48.03	48.31	48.01	48.01	2,897	-0.49(-1.01%)
Nov 12, 2024	49.03	49.03	48.50	48.50	2,400	-0.34(-0.71%)
Nov 11, 2024	48.39	48.85	48.38	48.85	4,652	+0.66(+1.38%)
Nov 08, 2024	48.13	48.26	47.86	48.18	11,224	+0.17(+0.36%)
Nov 07, 2024	48.00	48.09	47.79	48.01	3,223	-0.25(-0.52%)
Nov 06, 2024	47.14	48.28	46.74	48.26	1,539	+3.11(+6.88%)
Nov 05, 2024	44.61	45.16	44.61	45.16	3,811	+0.85(+1.91%)
Nov 04, 2024	43.89	44.48	43.89	44.31	3,943	+0.87(+2.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Invesco Dorsey Wright Energy Momentum ETF (NQ: PXI )

Historical Prices