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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.660 3.750 3.660 3.690 23,496 -0.01(-0.27%)
Sep 29, 2022 3.670 3.700 3.587 3.700 74,213 +0.00(+0.00%)
Sep 28, 2022 3.600 3.719 3.590 3.700 41,738 +0.14(+3.79%)
Sep 27, 2022 3.570 3.644 3.550 3.565 33,218 +0.07(+2.15%)
Sep 26, 2022 3.540 3.620 3.490 3.490 47,510 -0.08(-2.24%)
Sep 23, 2022 3.700 3.700 3.522 3.570 1,460,241 -0.30(-7.73%)
Sep 22, 2022 3.970 3.990 3.869 3.869 58,981 -0.03(-0.80%)
Sep 21, 2022 4.070 4.070 3.900 3.900 54,814 -0.08(-2.01%)
Sep 20, 2022 4.040 4.040 3.945 3.980 16,272 -0.11(-2.69%)
Sep 19, 2022 3.930 4.095 3.910 4.090 36,498 +0.05(+1.18%)
Sep 16, 2022 4.152 4.152 3.992 4.042 34,868 -0.15(-3.57%)
Sep 15, 2022 4.192 4.232 4.142 4.192 44,641 -0.09(-2.10%)
Sep 14, 2022 4.172 4.305 4.172 4.282 31,896 +0.15(+3.62%)
Sep 13, 2022 4.192 4.263 4.114 4.132 32,564 -0.15(-3.50%)
Sep 12, 2022 4.262 4.282 4.192 4.282 94,874 +0.09(+2.14%)
Sep 09, 2022 4.112 4.222 4.112 4.192 66,473 +0.18(+4.48%)
Sep 08, 2022 3.982 4.052 3.972 4.012 45,370 +0.03(+0.75%)
Sep 07, 2022 3.962 3.988 3.883 3.982 95,117 -0.08(-1.97%)
Sep 06, 2022 4.132 4.152 4.022 4.062 42,103 -0.01(-0.25%)
Sep 02, 2022 4.012 4.102 3.972 4.072 46,747 +0.17(+4.35%)
Sep 01, 2022 3.962 3.966 3.858 3.903 71,175 -0.14(-3.46%)
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%)
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.