Invesco Dorsey Wright Energy MomentumETF (PXI)
48.33
+0.98
(+2.07%)
USD |
NASDAQ |
May 31, 16:00
48.11
-0.22
(-0.46%)
After-Hours: 20:00
PXI Price: 48.33 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 47.67 | 48.33 | 47.66 | 48.33 | 5574.00 |
May 30, 2024 | 47.58 | 47.71 | 47.35 | 47.35 | 1821.00 |
May 29, 2024 | 47.96 | 47.96 | 47.23 | 47.31 | 2168.00 |
May 28, 2024 | 47.88 | 48.18 | 47.83 | 48.12 | 5599.00 |
May 24, 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 812.00 |
May 23, 2024 | 47.80 | 47.95 | 47.09 | 47.14 | 4805.00 |
May 22, 2024 | 48.39 | 48.39 | 47.30 | 47.54 | 8763.00 |
May 21, 2024 | 48.59 | 48.67 | 48.55 | 48.55 | 5826.00 |
May 20, 2024 | 48.70 | 48.79 | 48.47 | 48.63 | 18604.00 |
May 17, 2024 | 48.19 | 48.53 | 48.14 | 48.41 | 5553.00 |
May 16, 2024 | 48.11 | 48.19 | 47.89 | 47.89 | 4154.00 |
May 15, 2024 | 47.64 | 48.13 | 47.64 | 48.13 | 2262.00 |
May 14, 2024 | 47.57 | 48.02 | 47.57 | 47.95 | 3008.00 |
May 13, 2024 | 47.64 | 47.77 | 47.64 | 47.69 | 1960.00 |
May 10, 2024 | 48.34 | 48.34 | 47.78 | 47.86 | 3352.00 |
May 09, 2024 | 48.73 | 48.73 | 48.48 | 48.62 | 4096.00 |
May 08, 2024 | 47.96 | 48.30 | 47.96 | 48.10 | 4440.00 |
May 07, 2024 | 48.36 | 48.54 | 48.26 | 48.28 | 98412.00 |
May 06, 2024 | 48.21 | 48.68 | 48.11 | 48.13 | 4392.00 |
May 03, 2024 | 47.77 | 47.94 | 47.50 | 47.94 | 3367.00 |
May 02, 2024 | 47.36 | 47.63 | 47.31 | 47.31 | 40424.00 |
May 01, 2024 | 47.71 | 47.71 | 46.65 | 46.85 | 7556.00 |
Apr 30, 2024 | 49.70 | 49.70 | 47.72 | 47.72 | 2425.00 |
Apr 29, 2024 | 49.91 | 49.99 | 49.81 | 49.99 | 2184.00 |
Apr 26, 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 1289.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.14
Minimum
Mar 18 2020
52.86
Maximum
Jun 07 2022
32.55
Average
33.12
Median
Jan 04 2022