Skip to main content

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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.23 19.96 19.03 19.66 13,096 +0.00(+0.00%)
Aug 30, 2022 20.25 20.25 19.37 19.66 36,890 -0.97(-4.71%)
Aug 29, 2022 20.25 20.81 20.11 20.64 13,754 +0.34(+1.67%)
Aug 26, 2022 20.68 20.73 20.08 20.30 21,687 -0.44(-2.11%)
Aug 25, 2022 20.73 20.98 20.68 20.73 7,490 +0.15(+0.71%)
Aug 24, 2022 20.15 20.67 20.15 20.59 10,207 +0.49(+2.42%)
Aug 23, 2022 19.71 20.44 19.71 20.10 16,642 +0.73(+3.76%)
Aug 22, 2022 19.23 19.52 18.91 19.37 9,674 -0.15(-0.75%)
Aug 19, 2022 19.66 19.66 19.37 19.52 28,570 -0.29(-1.47%)
Aug 18, 2022 19.23 19.91 19.23 19.81 7,459 +0.78(+4.08%)
Aug 17, 2022 18.84 19.13 18.69 19.03 11,487 +0.15(+0.77%)
Aug 16, 2022 19.23 19.42 18.74 18.89 8,450 -0.24(-1.27%)
Aug 15, 2022 19.03 19.18 18.55 19.13 28,999 -0.73(-3.67%)
Aug 12, 2022 19.47 19.91 19.28 19.86 19,539 +0.24(+1.24%)
Aug 11, 2022 19.28 19.76 19.28 19.62 14,934 +0.73(+3.86%)
Aug 10, 2022 18.98 19.01 18.35 18.89 18,052 +0.10(+0.52%)
Aug 09, 2022 18.69 19.08 18.69 18.79 8,405 +0.34(+1.84%)
Aug 08, 2022 18.35 18.62 18.30 18.45 25,519 +0.05(+0.26%)
Aug 05, 2022 17.67 18.79 17.67 18.40 18,954 +0.53(+2.99%)
Aug 04, 2022 18.74 18.74 17.87 17.87 30,798 -1.02(-5.40%)
Aug 03, 2022 19.62 19.62 18.69 18.89 22,913 -0.53(-2.75%)
Aug 02, 2022 19.23 19.66 19.23 19.42 26,608 +0.24(+1.27%)
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.