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

3.570 -0.299 (-7.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.970 4.010 3.880 4.000 133,032 +0.08(+2.04%)
Feb 25, 2022 3.860 3.920 3.830 3.920 147,381 +0.07(+1.82%)
Feb 24, 2022 3.880 3.880 3.740 3.850 309,775 +0.00(+0.00%)
Feb 23, 2022 3.840 3.920 3.830 3.850 320,198 +0.00(+0.00%)
Feb 22, 2022 4.000 4.000 3.810 3.850 198,555 -0.05(-1.28%)
Feb 18, 2022 3.900 0 -0.10(-2.50%)
Feb 17, 2022 4.020 4.034 3.946 4.000 260,385 -0.02(-0.50%)
Feb 16, 2022 3.970 4.090 3.970 4.020 292,740 +0.08(+2.03%)
Feb 15, 2022 3.800 3.960 3.780 3.940 167,090 +0.04(+1.03%)
Feb 14, 2022 3.990 3.990 3.860 3.900 165,022 -0.09(-2.26%)
Feb 11, 2022 3.870 4.000 3.850 3.990 198,124 +0.16(+4.18%)
Feb 10, 2022 3.840 3.950 3.810 3.830 158,805 -0.03(-0.78%)
Feb 09, 2022 3.790 3.870 3.780 3.860 116,322 +0.07(+1.85%)
Feb 08, 2022 3.840 3.850 3.750 3.790 113,123 -0.08(-2.07%)
Feb 07, 2022 3.830 3.915 3.780 3.870 457,633 +0.00(+0.00%)
Feb 04, 2022 3.770 3.890 3.760 3.870 89,030 +0.10(+2.65%)
Feb 03, 2022 3.800 3.721 3.770 65,717 -0.04(-1.05%)
Feb 02, 2022 3.860 3.860 3.770 3.810 74,461 -0.06(-1.55%)
Feb 01, 2022 3.720 3.880 3.710 3.870 94,756 +0.16(+4.31%)
Jan 31, 2022 3.730 3.780 3.710 108,060 -0.03(-0.80%)
Jan 28, 2022 3.730 3.800 3.649 3.740 75,324 +0.01(+0.27%)
Jan 27, 2022 3.850 3.920 3.670 3.730 108,984 -0.06(-1.58%)
Jan 26, 2022 3.870 3.899 3.730 3.790 144,529 -0.01(-0.26%)
Jan 25, 2022 3.580 3.830 3.500 3.800 106,576 +0.18(+4.97%)
Jan 24, 2022 3.470 3.620 3.368 3.620 207,234 +0.06(+1.69%)
Jan 21, 2022 3.580 3.640 3.525 3.560 161,021 -0.09(-2.47%)
Jan 20, 2022 3.690 3.780 3.640 3.650 86,303 -0.05(-1.35%)
Jan 19, 2022 3.780 3.790 3.670 3.700 206,523 -0.06(-1.60%)
Jan 18, 2022 3.870 3.880 3.730 3.760 138,005 -0.06(-1.57%)
Jan 14, 2022 3.820 0 +0.15(+4.09%)
Jan 13, 2022 3.700 3.765 3.660 3.670 195,891 -0.03(-0.81%)
Jan 12, 2022 3.740 3.740 3.670 3.700 126,605 +0.00(+0.00%)
Jan 11, 2022 3.590 3.730 3.565 3.700 379,397 +0.12(+3.35%)
Jan 10, 2022 3.560 3.580 3.500 3.580 92,725 +0.02(+0.56%)
Jan 07, 2022 3.560 3.580 3.540 3.560 107,401 +0.02(+0.56%)
Jan 06, 2022 3.530 3.579 3.490 3.540 288,356 +0.09(+2.61%)
Jan 05, 2022 3.530 3.560 3.440 3.450 152,908 -0.04(-1.15%)
Jan 04, 2022 3.410 3.530 3.410 3.490 224,842 +0.11(+3.25%)
Jan 03, 2022 3.180 3.380 3.180 3.380 32,218 +0.20(+6.29%)
Dec 31, 2021 3.130 3.199 3.130 3.180 268,391 +0.01(+0.32%)
Dec 30, 2021 3.180 3.220 3.165 3.170 34,575 -0.02(-0.63%)
Dec 29, 2021 3.230 3.240 3.180 3.190 91,799 -0.04(-1.24%)
Dec 28, 2021 3.250 3.288 3.210 3.230 43,851 -0.01(-0.31%)
Dec 27, 2021 3.200 3.260 3.143 3.240 68,302 +0.04(+1.25%)
Dec 23, 2021 3.200 3.225 3.200 3.200 91,757 +0.01(+0.31%)
Dec 22, 2021 3.150 3.200 3.120 3.190 89,768 +0.03(+0.95%)
Dec 21, 2021 3.020 3.165 3.020 3.160 51,303 +0.17(+5.69%)
Dec 20, 2021 3.000 3.005 2.920 2.990 120,724 -0.10(-3.24%)
Dec 17, 2021 3.090 3.110 3.005 3.090 93,981 -0.02(-0.64%)
Dec 16, 2021 3.160 3.228 3.110 3.110 48,866 -0.01(-0.32%)
Dec 15, 2021 3.120 3.140 3.010 3.120 220,788 -0.01(-0.32%)
Dec 14, 2021 3.150 3.230 3.120 3.130 247,062 -0.06(-1.88%)
Dec 13, 2021 3.260 3.260 3.174 3.190 38,659 -0.12(-3.63%)
Dec 10, 2021 3.270 3.320 3.220 3.310 174,352 +0.07(+2.16%)
Dec 09, 2021 3.230 3.240 3.190 3.240 42,845 -0.02(-0.61%)
Dec 08, 2021 3.230 3.286 3.220 3.260 70,507 +0.05(+1.56%)
Dec 07, 2021 3.170 3.240 3.170 3.210 108,362 +0.11(+3.55%)
Dec 06, 2021 3.050 3.146 3.010 3.100 197,937 +0.09(+2.99%)
Dec 03, 2021 3.070 3.100 2.980 3.010 247,708 -0.03(-0.99%)
Dec 02, 2021 2.950 3.050 2.920 3.040 288,907 +0.10(+3.40%)
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.