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

5.070 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.330 2.335 2.323 2.324 4,117 -0.05(-2.08%)
Aug 28, 2020 2.311 2.374 2.311 2.373 2,094 +0.06(+2.69%)
Aug 27, 2020 2.321 2.326 2.292 2.311 14,684 -0.01(-0.62%)
Aug 26, 2020 2.416 2.416 2.321 2.326 9,021 -0.09(-3.75%)
Aug 25, 2020 2.435 2.459 2.388 2.416 18,207 -0.01(-0.39%)
Aug 24, 2020 2.340 2.429 2.340 2.426 8,616 +0.09(+3.89%)
Aug 21, 2020 2.388 2.388 2.326 2.335 14,344 -0.09(-3.55%)
Aug 20, 2020 2.450 2.450 2.421 2.421 13,713 -0.08(-3.06%)
Aug 19, 2020 2.483 2.536 2.483 2.498 21,730 -0.01(-0.39%)
Aug 18, 2020 2.579 2.579 2.506 2.507 17,543 -0.08(-3.13%)
Aug 17, 2020 2.598 2.607 2.574 2.588 19,828 -0.03(-1.09%)
Aug 14, 2020 2.579 2.626 2.579 2.617 14,344 +0.01(+0.37%)
Aug 13, 2020 2.665 2.665 2.581 2.607 18,517 -0.05(-1.80%)
Aug 12, 2020 2.646 2.674 2.617 2.655 22,409 +0.03(+1.09%)
Aug 11, 2020 2.674 2.712 2.607 2.626 18,361 +0.02(+0.73%)
Aug 10, 2020 2.560 2.612 2.541 2.607 89,101 +0.10(+3.87%)
Aug 07, 2020 2.488 2.512 2.459 2.510 11,098 +0.01(+0.32%)
Aug 06, 2020 2.569 2.569 2.502 2.502 24,480 -0.07(-2.60%)
Aug 05, 2020 2.531 2.574 2.531 2.569 17,997 +0.09(+3.46%)
Aug 04, 2020 2.397 2.488 2.397 2.483 6,133 +0.06(+2.36%)
Aug 03, 2020 2.369 2.435 2.369 2.426 21,317 +0.05(+2.01%)
Jul 31, 2020 2.397 2.397 2.341 2.378 5,758 -0.04(-1.53%)
Jul 30, 2020 2.474 2.474 2.388 2.415 9,168 -0.07(-2.75%)
Jul 29, 2020 2.455 2.483 2.416 2.483 4,351 +0.08(+3.17%)
Jul 28, 2020 2.488 2.488 2.407 2.407 4,225 -0.09(-3.45%)
Jul 27, 2020 2.455 2.496 2.426 2.493 47,631 +0.04(+1.56%)
Jul 24, 2020 2.474 2.483 2.445 2.455 60,832 -0.00(-0.19%)
Jul 23, 2020 2.388 2.459 2.378 2.459 21,971 +0.04(+1.78%)
Jul 22, 2020 2.416 2.416 2.369 2.416 18,026 -0.01(-0.25%)
Jul 21, 2020 2.350 2.453 2.345 2.422 42,852 +0.13(+5.68%)
Jul 20, 2020 2.283 2.345 2.273 2.292 22,742 -0.01(-0.41%)
Jul 17, 2020 2.356 2.359 2.297 2.302 17,275 -0.02(-0.82%)
Jul 16, 2020 2.292 2.364 2.292 2.321 22,589 -0.04(-1.62%)
Jul 15, 2020 2.340 2.377 2.311 2.359 45,770 +0.10(+4.22%)
Jul 14, 2020 2.168 2.264 2.168 2.264 38,870 +0.09(+3.95%)
Jul 13, 2020 2.235 2.244 2.168 2.178 29,842 -0.05(-2.15%)
Jul 10, 2020 2.178 2.235 2.168 2.225 39,053 +0.06(+2.64%)
Jul 09, 2020 2.268 2.283 2.161 2.168 48,912 -0.11(-5.02%)
Jul 08, 2020 2.244 2.310 2.244 2.283 6,099 +0.04(+1.70%)
Jul 07, 2020 2.302 2.302 2.244 2.244 297,688 -0.08(-3.29%)
Jul 06, 2020 2.330 2.340 2.254 2.321 66,089 +0.08(+3.40%)
Jul 02, 2020 2.283 2.302 2.240 2.244 33,295 +0.01(+0.43%)
Jul 01, 2020 2.292 2.321 2.235 2.235 16,590 -0.03(-1.53%)
Jun 30, 2020 2.254 2.278 2.197 2.270 54,973 +0.03(+1.12%)
Jun 29, 2020 2.264 2.278 2.216 2.244 33,364 +0.04(+1.73%)
Jun 26, 2020 2.321 2.321 2.201 2.206 33,400 -0.10(-4.15%)
Jun 25, 2020 2.225 2.335 2.216 2.302 301,615 +0.04(+1.90%)
Jun 24, 2020 2.378 2.378 2.240 2.259 60,762 -0.16(-6.56%)
Jun 23, 2020 2.483 2.483 2.416 2.417 33,678 +0.01(+0.44%)
Jun 22, 2020 2.426 2.426 2.369 2.407 29,341 -0.02(-0.87%)
Jun 19, 2020 2.560 2.560 2.399 2.428 37,473 -0.03(-1.34%)
Jun 18, 2020 2.437 2.489 2.409 2.461 22,198 -0.00(-0.00%)
Jun 17, 2020 2.551 2.579 2.461 2.461 25,195 -0.10(-4.05%)
Jun 16, 2020 2.740 2.740 2.560 2.565 68,671 +0.01(+0.46%)
Jun 15, 2020 2.389 2.598 2.371 2.553 82,876 +0.06(+2.38%)
Jun 12, 2020 2.607 2.607 2.461 2.494 57,586 +0.09(+3.53%)
Jun 11, 2020 2.513 2.607 2.409 2.409 111,815 -0.36(-12.97%)
Jun 10, 2020 2.919 2.919 2.745 2.768 86,164 -0.21(-6.95%)
Jun 09, 2020 3.051 3.051 2.881 2.975 41,705 -0.16(-5.15%)
Jun 08, 2020 3.061 3.165 2.976 3.136 122,546 +0.28(+9.93%)
Jun 05, 2020 2.740 2.900 2.740 2.853 47,106 +0.26(+9.82%)
Jun 04, 2020 2.494 2.615 2.494 2.598 30,167 +0.08(+3.00%)
Jun 03, 2020 2.494 2.541 2.494 2.522 40,695 +0.04(+1.52%)
Jun 02, 2020 2.447 2.484 2.447 2.484 29,875 +0.08(+3.14%)
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.