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

4.600 -0.150 (-3.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 4.772 4.841 4.707 4.812 488,962 +0.12(+2.55%)
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%)
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.