Historical Data for Invesco DWA Energy Momentum ETF (PXI)

$ 17.4457   -0.0435 (-0.25%) Volume: 7.16k 1:22 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 17.35 17.4457 17.02 17.4457 7.16k -0.0435 -0.25% 17.4457 123.51k 42
11/24/20 17.21 17.63 17.1616 17.4892 25.09k 0.8092 4.85% 17.4892 437.49k 76
11/23/20 15.67 16.68 15.67 16.68 8.64k 1.185 7.65% 16.68 139.82k 45
11/20/20 15.59 15.59 15.42 15.495 14.61k 0.025 0.16% 15.495 225.76k 40
11/19/20 15.15 15.47 15.11 15.47 1.38k 0.17 1.11% 15.47 20.96k 12
11/18/20 15.75 15.93 15.30 15.30 6.73k -0.1552 -1.00% 15.30 106.02k 38
11/17/20 15.05 15.5763 15.00 15.4552 11.12k 0.1685 1.10% 15.4552 171.2k 38
11/16/20 15.12 15.3089 14.90 15.2867 7.89k 0.7517 5.17% 15.2867 119.34k 44
11/13/20 13.98 14.535 13.98 14.535 2.5k 0.6331 4.55% 14.535 36k 20
11/12/20 14.24 14.3614 13.7941 13.9019 5.54k -0.5604 -3.87% 13.9019 78.51k 21
11/11/20 14.5708 14.5708 14.385 14.4623 5.21k -0.0294 -0.20% 14.4623 75.32k 21
11/10/20 14.31 14.505 14.1372 14.4917 12.35k 0.37 2.62% 14.4917 176.64k 37
11/09/20 13.55 14.39 13.55 14.1217 20.46k 1.7917 14.53% 14.1217 288.15k 57
11/06/20 12.63 12.8551 12.32 12.33 8.41k -0.36 -2.84% 12.33 105.96k 38
11/05/20 12.8501 12.8501 12.69 12.69 3.46k 0.09 0.71% 12.69 44.25k 27
11/04/20 12.42 12.7973 12.42 12.60 1.2k -0.091 -0.72% 12.60 15.14k 15
11/03/20 12.95 13.02 12.65 12.691 10.97k -0.019 -0.15% 12.691 140.59k 40
11/02/20 12.3268 12.79 12.3268 12.71 4.8k 0.37 3.00% 12.71 60.57k 27
10/30/20 12.19 12.34 12.09 12.34 5.09k 0.07 0.57% 12.34 62.04k 32
10/29/20 11.72 12.27 11.72 12.27 6.46k 0.19 1.57% 12.27 78.75k 26
10/28/20 12.33 12.40 12.08 12.08 40.73k -0.70 -5.48% 12.08 499.63k 106
10/27/20 12.82 12.82 12.78 12.78 4.82k -0.0799 -0.62% 12.78 61.69k 21
10/26/20 13.21 13.21 12.75 12.8599 6.45k -0.6076 -4.51% 12.8599 84.17k 50