Skip to main content

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

31.90 +0.37 (+1.17%)
Streaming Delayed Price Updated: 10:55 AM 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%)
Aug 01, 2022 19.13 19.23 18.74 19.18 31,510 -0.34(-1.74%)
Jul 29, 2022 19.18 19.62 19.03 19.52 25,035 +0.68(+3.61%)
Jul 28, 2022 19.03 19.09 18.35 18.84 32,128 +0.00(+0.00%)
Jul 27, 2022 18.21 18.89 18.01 18.84 30,373 +0.97(+5.43%)
Jul 26, 2022 18.26 18.35 17.80 17.87 51,418 -0.10(-0.54%)
Jul 25, 2022 17.33 17.97 17.14 17.97 47,785 +0.92(+5.41%)
Jul 22, 2022 17.24 17.72 16.90 17.04 35,887 -0.15(-0.85%)
Jul 21, 2022 17.33 17.33 16.73 17.19 137,156 -0.63(-3.54%)
Jul 20, 2022 17.58 17.87 17.33 17.82 49,490 -0.05(-0.27%)
Jul 19, 2022 17.24 17.92 17.24 17.87 62,899 +0.63(+3.66%)
Jul 18, 2022 16.99 17.43 16.99 17.24 29,149 +0.68(+4.11%)
Jul 15, 2022 16.67 16.67 16.17 16.56 28,703 +0.29(+1.79%)
Jul 14, 2022 16.17 16.27 15.78 16.27 152,664 -0.44(-2.62%)
Jul 13, 2022 16.46 17.05 16.46 16.70 50,714 -0.05(-0.29%)
Jul 12, 2022 16.75 16.99 16.46 16.75 135,132 -0.53(-3.09%)
Jul 11, 2022 17.43 17.48 17.09 17.29 58,504 -0.44(-2.47%)
Jul 08, 2022 17.77 17.92 17.46 17.72 52,790 +0.15(+0.83%)
Jul 07, 2022 17.09 17.77 17.09 17.58 127,385 +0.92(+5.54%)
Jul 06, 2022 16.99 17.24 16.05 16.65 138,049 -0.49(-2.83%)
Jul 05, 2022 17.97 17.97 16.82 17.14 159,476 -1.36(-7.35%)
Jul 01, 2022 18.55 18.64 17.67 18.50 131,681 +0.05(+0.26%)
Jun 30, 2022 18.55 18.94 18.30 18.45 172,081 -0.63(-3.31%)
Jun 29, 2022 19.66 19.66 18.84 19.08 272,180 -0.29(-1.50%)
Jun 28, 2022 19.57 19.71 19.15 19.37 660,230 +0.24(+1.27%)
Jun 27, 2022 18.64 19.15 18.35 19.13 1,246,705 +0.87(+4.79%)
Jun 24, 2022 17.82 18.55 17.67 18.26 118,229 +0.68(+3.87%)
Jun 23, 2022 18.55 18.60 17.26 17.58 287,447 -0.92(-4.99%)
Jun 22, 2022 18.79 18.84 18.40 18.50 63,072 -1.12(-5.69%)
Jun 21, 2022 19.23 20.10 19.23 19.62 102,517 +0.81(+4.33%)
Jun 17, 2022 19.53 19.77 18.61 18.80 101,595 -0.68(-3.48%)
Jun 16, 2022 20.01 20.06 19.36 19.48 71,493 -0.97(-4.74%)
Jun 15, 2022 20.74 20.98 20.11 20.45 113,607 -0.19(-0.94%)
Jun 14, 2022 21.42 21.42 20.35 20.64 83,907 -0.39(-1.84%)
Jun 13, 2022 21.86 21.90 20.69 21.03 191,179 -1.65(-7.27%)
Jun 10, 2022 22.87 23.16 22.12 22.68 108,521 -0.53(-2.30%)
Jun 09, 2022 23.89 23.89 23.21 23.21 59,625 -0.97(-4.01%)
Jun 08, 2022 24.33 24.55 23.94 24.18 46,644 -0.10(-0.40%)
Jun 07, 2022 23.65 24.37 23.46 24.28 78,581 +0.53(+2.25%)
Jun 06, 2022 23.84 23.94 23.41 23.75 77,533 +0.15(+0.62%)
Jun 03, 2022 23.12 23.62 22.92 23.60 83,722 +0.39(+1.67%)
Jun 02, 2022 23.36 23.60 23.06 23.21 96,510 -0.19(-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.