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

5.070 -0.020 (-0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.953 4.102 3.913 4.042 63,708 +0.00(+0.00%)
Aug 30, 2022 4.162 4.162 3.982 4.042 179,456 -0.20(-4.71%)
Aug 29, 2022 4.162 4.277 4.134 4.242 66,909 +0.07(+1.67%)
Aug 26, 2022 4.252 4.262 4.127 4.172 105,502 -0.09(-2.11%)
Aug 25, 2022 4.262 4.312 4.252 4.262 36,437 +0.03(+0.71%)
Aug 24, 2022 4.142 4.249 4.142 4.232 49,655 +0.10(+2.42%)
Aug 23, 2022 4.052 4.202 4.052 4.132 80,959 +0.15(+3.76%)
Aug 22, 2022 3.953 4.012 3.888 3.982 47,061 -0.03(-0.75%)
Aug 19, 2022 4.042 4.042 3.982 4.012 138,982 -0.06(-1.47%)
Aug 18, 2022 3.953 4.092 3.953 4.072 36,285 +0.16(+4.08%)
Aug 17, 2022 3.873 3.933 3.843 3.913 55,881 +0.03(+0.77%)
Aug 16, 2022 3.953 3.992 3.853 3.883 41,108 -0.05(-1.27%)
Aug 15, 2022 3.913 3.943 3.813 3.933 141,070 -0.15(-3.67%)
Aug 12, 2022 4.002 4.092 3.962 4.082 95,052 +0.05(+1.24%)
Aug 11, 2022 3.962 4.062 3.962 4.032 72,652 +0.15(+3.86%)
Aug 10, 2022 3.903 3.908 3.773 3.883 87,817 +0.02(+0.52%)
Aug 09, 2022 3.843 3.923 3.843 3.863 40,891 +0.07(+1.84%)
Aug 08, 2022 3.773 3.828 3.763 3.793 124,141 +0.01(+0.26%)
Aug 05, 2022 3.633 3.863 3.633 3.783 92,205 +0.11(+2.99%)
Aug 04, 2022 3.853 3.853 3.673 3.673 149,824 -0.21(-5.40%)
Aug 03, 2022 4.032 4.032 3.843 3.883 111,465 -0.11(-2.75%)
Aug 02, 2022 3.953 4.042 3.953 3.992 129,440 +0.05(+1.27%)
Aug 01, 2022 3.933 3.953 3.853 3.943 153,285 -0.07(-1.74%)
Jul 29, 2022 3.943 4.032 3.913 4.012 121,788 +0.14(+3.61%)
Jul 28, 2022 3.913 3.925 3.773 3.873 156,292 +0.00(+0.00%)
Jul 27, 2022 3.743 3.883 3.703 3.873 147,754 +0.20(+5.43%)
Jul 26, 2022 3.753 3.773 3.658 3.673 250,132 -0.02(-0.54%)
Jul 25, 2022 3.563 3.693 3.523 3.693 232,460 +0.19(+5.41%)
Jul 22, 2022 3.543 3.643 3.473 3.503 174,577 -0.03(-0.85%)
Jul 21, 2022 3.563 3.563 3.438 3.533 667,211 -0.13(-3.54%)
Jul 20, 2022 3.613 3.673 3.562 3.663 240,753 -0.01(-0.27%)
Jul 19, 2022 3.543 3.683 3.543 3.673 305,981 +0.13(+3.66%)
Jul 18, 2022 3.493 3.583 3.493 3.543 141,802 +0.14(+4.11%)
Jul 15, 2022 3.426 3.426 3.324 3.404 139,632 +0.06(+1.79%)
Jul 14, 2022 3.324 3.344 3.244 3.344 742,652 -0.09(-2.62%)
Jul 13, 2022 3.384 3.506 3.384 3.433 246,706 -0.01(-0.29%)
Jul 12, 2022 3.443 3.493 3.384 3.443 657,367 -0.11(-3.09%)
Jul 11, 2022 3.583 3.593 3.513 3.553 284,603 -0.09(-2.47%)
Jul 08, 2022 3.653 3.683 3.589 3.643 256,804 +0.03(+0.83%)
Jul 07, 2022 3.513 3.653 3.513 3.613 619,680 +0.19(+5.54%)
Jul 06, 2022 3.493 3.543 3.299 3.424 671,556 -0.10(-2.83%)
Jul 05, 2022 3.693 3.693 3.458 3.523 775,793 -0.28(-7.35%)
Jul 01, 2022 3.813 3.833 3.633 3.803 640,580 +0.01(+0.26%)
Jun 30, 2022 3.813 3.893 3.763 3.793 837,110 -0.13(-3.31%)
Jun 29, 2022 4.042 4.042 3.873 3.923 1,324,053 -0.06(-1.50%)
Jun 28, 2022 4.022 4.052 3.938 3.982 3,211,763 +0.05(+1.27%)
Jun 27, 2022 3.833 3.938 3.773 3.933 6,064,739 +0.18(+4.79%)
Jun 24, 2022 3.663 3.813 3.633 3.753 575,140 +0.14(+3.87%)
Jun 23, 2022 3.813 3.823 3.548 3.613 1,398,318 -0.19(-4.99%)
Jun 22, 2022 3.863 3.873 3.783 3.803 306,823 -0.23(-5.69%)
Jun 21, 2022 3.953 4.132 3.953 4.032 498,708 +0.17(+4.33%)
Jun 17, 2022 4.015 4.064 3.825 3.865 494,221 -0.14(-3.48%)
Jun 16, 2022 4.114 4.124 3.980 4.005 347,789 -0.20(-4.74%)
Jun 15, 2022 4.264 4.313 4.134 4.204 552,656 -0.04(-0.94%)
Jun 14, 2022 4.403 4.403 4.184 4.244 408,179 -0.08(-1.84%)
Jun 13, 2022 4.493 4.503 4.254 4.323 930,015 -0.34(-7.26%)
Jun 10, 2022 4.702 4.762 4.548 4.662 527,916 -0.11(-2.30%)
Jun 09, 2022 4.911 4.911 4.772 4.772 290,056 -0.20(-4.01%)
Jun 08, 2022 5.001 5.046 4.921 4.971 226,906 -0.02(-0.40%)
Jun 07, 2022 4.861 5.009 4.823 4.991 382,270 +0.11(+2.24%)
Jun 06, 2022 4.901 4.921 4.812 4.881 377,171 +0.03(+0.62%)
Jun 03, 2022 4.752 4.856 4.712 4.851 407,279 +0.08(+1.67%)
Jun 02, 2022 4.802 4.851 4.740 4.772 469,486 -0.04(-0.83%)
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.