Dynamic Oil & Gas Services Invesco ETF (NY: PXJ )

4.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.841 4.921 4.623 4.692 520,905 -0.11(-2.28%)
May 27, 2022 4.702 4.814 4.692 4.802 272,963 +0.07(+1.47%)
May 26, 2022 4.672 4.762 4.652 4.732 245,221 +0.12(+2.59%)
May 25, 2022 4.513 4.622 4.513 4.612 379,764 +0.10(+2.21%)
May 24, 2022 4.443 4.523 4.361 4.513 300,237 +0.05(+1.12%)
May 23, 2022 4.323 4.483 4.289 4.463 402,086 +0.19(+4.43%)
May 20, 2022 4.333 4.373 4.199 4.274 434,652 -0.01(-0.23%)
May 19, 2022 4.204 4.354 4.164 4.284 456,192 -0.01(-0.23%)
May 18, 2022 4.463 4.493 4.234 4.294 311,295 -0.12(-2.71%)
May 17, 2022 4.433 4.489 4.403 4.413 380,074 +0.03(+0.68%)
May 16, 2022 4.254 4.418 4.254 4.383 518,531 +0.16(+3.77%)
May 13, 2022 4.134 4.254 4.134 4.224 403,799 +0.18(+4.43%)
May 12, 2022 4.015 4.049 3.905 4.045 1,105,250 -0.01(-0.25%)
May 11, 2022 4.054 4.254 4.025 4.054 778,961 +0.05(+1.24%)
May 10, 2022 4.035 4.144 3.915 4.005 356,887 +0.01(+0.25%)
May 09, 2022 4.353 4.353 3.980 3.995 814,945 -0.49(-10.89%)
May 06, 2022 4.503 4.513 4.368 4.483 948,595 +0.04(+0.90%)
May 05, 2022 4.652 4.652 4.294 4.443 656,623 -0.16(-3.46%)
May 04, 2022 4.523 4.612 4.393 4.602 596,120 +0.18(+4.05%)
May 03, 2022 4.284 4.463 4.284 4.423 559,392 +0.12(+2.78%)
May 02, 2022 4.254 4.363 4.194 4.304 854,905 +0.00(+0.00%)
Apr 29, 2022 4.483 4.512 4.284 4.304 935,632 -0.19(-4.21%)
Apr 28, 2022 4.403 4.541 4.234 4.493 572,757 +0.15(+3.44%)
Apr 27, 2022 4.323 4.402 4.254 4.343 612,039 +0.04(+0.93%)
Apr 26, 2022 4.333 4.483 4.304 4.304 919,128 -0.03(-0.69%)
Apr 25, 2022 4.393 4.393 4.144 4.333 925,148 -0.22(-4.81%)
Apr 22, 2022 4.672 4.782 4.543 4.553 995,724 -0.14(-2.97%)
Apr 21, 2022 5.011 5.011 4.642 4.692 1,348,741 -0.22(-4.46%)
Apr 20, 2022 4.971 4.981 4.792 4.911 755,319 -0.04(-0.80%)
Apr 19, 2022 4.971 5.061 4.881 4.951 590,724 -0.06(-1.19%)
Apr 18, 2022 4.961 5.071 4.904 5.011 958,486 +0.09(+1.82%)
Apr 14, 2022 4.851 4.951 4.822 4.921 979,810 +0.08(+1.65%)
Apr 13, 2022 4.782 4.866 4.732 4.841 488,862 +0.10(+2.10%)
Apr 12, 2022 4.722 4.831 4.712 4.742 1,065,136 +0.13(+2.81%)
Apr 11, 2022 4.682 4.702 4.612 4.612 1,055,684 -0.13(-2.73%)
Apr 08, 2022 4.572 4.762 4.572 4.742 511,612 +0.18(+3.93%)
Apr 07, 2022 4.572 4.594 4.413 4.563 475,575 +0.02(+0.44%)
Apr 06, 2022 4.612 4.652 4.513 4.543 967,556 -0.02(-0.44%)
Apr 05, 2022 4.702 4.802 4.543 4.563 586,526 -0.15(-3.17%)
Apr 04, 2022 4.762 4.817 4.612 4.712 1,360,020 +0.02(+0.42%)
Apr 01, 2022 4.563 4.712 4.563 4.692 435,388 +0.11(+2.39%)
Mar 31, 2022 4.533 4.712 4.523 4.582 614,083 -0.03(-0.65%)
Mar 30, 2022 4.622 4.702 4.582 4.612 331,156 +0.04(+0.87%)
Mar 29, 2022 4.433 4.591 4.323 4.572 885,677 +0.03(+0.66%)
Mar 28, 2022 4.622 4.622 4.493 4.543 628,123 -0.19(-4.00%)
Mar 25, 2022 4.523 4.732 4.513 4.732 697,732 +0.22(+4.86%)
Mar 24, 2022 4.493 4.577 4.463 4.513 460,172 +0.03(+0.67%)
Mar 23, 2022 4.513 4.563 4.448 4.483 176,273 +0.05(+1.12%)
Mar 22, 2022 4.493 4.523 4.373 4.433 170,409 -0.04(-0.89%)
Mar 21, 2022 4.443 4.563 4.433 4.473 319,189 +0.14(+3.27%)
Mar 18, 2022 4.351 4.351 4.282 4.331 338,697 +0.00(+0.00%)
Mar 17, 2022 4.232 4.381 4.202 4.331 300,065 +0.17(+4.07%)
Mar 16, 2022 4.252 4.261 4.092 4.162 318,981 -0.05(-1.18%)
Mar 15, 2022 4.172 4.301 4.162 4.212 484,631 -0.14(-3.31%)
Mar 14, 2022 4.520 4.520 4.311 4.356 447,684 -0.22(-4.89%)
Mar 11, 2022 4.590 4.660 4.520 4.580 476,241 -0.07(-1.50%)
Mar 10, 2022 4.481 4.680 4.481 4.650 956,896 +0.18(+4.01%)
Mar 09, 2022 4.530 4.560 4.341 4.471 1,124,641 -0.18(-3.85%)
Mar 08, 2022 4.670 4.869 4.500 4.650 1,712,419 +0.10(+2.19%)
Mar 07, 2022 4.331 4.690 4.301 4.550 5,281,659 +0.32(+7.53%)
Mar 04, 2022 4.092 4.242 4.082 4.232 153,945 +0.11(+2.66%)
Mar 03, 2022 4.042 4.122 3.993 4.122 128,615 +0.05(+1.22%)
Mar 02, 2022 3.943 4.102 3.943 4.072 153,784 +0.18(+4.60%)
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.