Skip to main content

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

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.81 21.95 20.84 20.93 192,334 -0.92(-4.21%)
Apr 28, 2022 21.42 22.09 20.60 21.86 117,739 +0.73(+3.44%)
Apr 27, 2022 21.03 21.41 20.69 21.13 125,814 +0.19(+0.93%)
Apr 26, 2022 21.08 21.81 20.93 20.93 188,941 -0.15(-0.69%)
Apr 25, 2022 21.37 21.37 20.16 21.08 190,179 -1.07(-4.81%)
Apr 22, 2022 22.73 23.26 22.10 22.15 204,687 -0.68(-2.97%)
Apr 21, 2022 24.38 24.38 22.58 22.82 277,255 -1.07(-4.46%)
Apr 20, 2022 24.18 24.23 23.31 23.89 155,268 -0.19(-0.80%)
Apr 19, 2022 24.18 24.62 23.75 24.08 121,432 -0.29(-1.19%)
Apr 18, 2022 24.13 24.67 23.86 24.38 197,032 +0.44(+1.82%)
Apr 14, 2022 23.60 24.08 23.45 23.94 201,415 +0.39(+1.65%)
Apr 13, 2022 23.26 23.67 23.02 23.55 100,493 +0.48(+2.10%)
Apr 12, 2022 22.97 23.50 22.92 23.07 218,956 +0.63(+2.81%)
Apr 11, 2022 22.78 22.87 22.44 22.44 217,013 -0.63(-2.73%)
Apr 08, 2022 22.24 23.16 22.24 23.07 105,170 +0.87(+3.93%)
Apr 07, 2022 22.24 22.35 21.47 22.19 97,762 +0.10(+0.44%)
Apr 06, 2022 22.44 22.63 21.95 22.10 198,896 -0.10(-0.44%)
Apr 05, 2022 22.87 23.36 22.10 22.19 120,570 -0.73(-3.17%)
Apr 04, 2022 23.16 23.43 22.44 22.92 279,574 +0.10(+0.42%)
Apr 01, 2022 22.19 22.92 22.19 22.82 89,501 +0.53(+2.39%)
Mar 31, 2022 22.05 22.92 22.00 22.29 126,234 -0.15(-0.65%)
Mar 30, 2022 22.49 22.87 22.29 22.44 68,074 +0.19(+0.87%)
Mar 29, 2022 21.56 22.33 21.03 22.24 182,065 +0.15(+0.66%)
Mar 28, 2022 22.49 22.49 21.86 22.10 129,120 -0.92(-4.00%)
Mar 25, 2022 22.00 23.02 21.95 23.02 143,430 +1.07(+4.86%)
Mar 24, 2022 21.86 22.26 21.71 21.95 94,595 +0.15(+0.67%)
Mar 23, 2022 21.95 22.19 21.64 21.81 36,235 +0.24(+1.12%)
Mar 22, 2022 21.86 22.00 21.27 21.56 35,030 -0.19(-0.89%)
Mar 21, 2022 21.61 22.19 21.56 21.76 65,614 +0.69(+3.27%)
Mar 18, 2022 21.17 21.17 20.83 21.07 69,624 +0.00(+0.00%)
Mar 17, 2022 20.59 21.31 20.44 21.07 61,683 +0.82(+4.07%)
Mar 16, 2022 20.68 20.73 19.91 20.25 65,571 -0.24(-1.18%)
Mar 15, 2022 20.29 20.92 20.25 20.49 99,623 -0.70(-3.31%)
Mar 14, 2022 21.99 21.99 20.97 21.19 92,028 -1.09(-4.89%)
Mar 11, 2022 22.33 22.67 21.99 22.28 97,899 -0.34(-1.50%)
Mar 10, 2022 21.80 22.76 21.80 22.62 196,705 +0.87(+4.01%)
Mar 09, 2022 22.04 22.18 21.12 21.75 231,188 -0.87(-3.85%)
Mar 08, 2022 22.72 23.68 21.89 22.62 352,015 +0.48(+2.19%)
Mar 07, 2022 21.07 22.81 20.92 22.13 1,085,730 +1.55(+7.53%)
Mar 04, 2022 19.91 20.63 19.86 20.59 31,645 +0.53(+2.66%)
Mar 03, 2022 19.66 20.05 19.42 20.05 26,438 +0.24(+1.22%)
Mar 02, 2022 19.18 19.96 19.18 19.81 31,612 +0.87(+4.60%)
Mar 01, 2022 19.66 19.76 18.60 18.94 29,109 -0.44(-2.25%)
Feb 28, 2022 19.23 19.42 18.79 19.37 27,465 +0.39(+2.04%)
Feb 25, 2022 18.70 18.99 18.55 18.99 30,428 +0.34(+1.82%)
Feb 24, 2022 18.79 18.79 18.11 18.65 63,956 +0.00(+0.00%)
Feb 23, 2022 18.60 18.99 18.55 18.65 66,108 +0.00(+0.00%)
Feb 22, 2022 19.37 19.37 18.45 18.65 40,993 -0.24(-1.28%)
Feb 18, 2022 18.89 0 -0.48(-2.50%)
Feb 17, 2022 19.47 19.54 19.11 19.37 53,759 -0.10(-0.50%)
Feb 16, 2022 19.23 19.81 19.23 19.47 60,439 +0.39(+2.03%)
Feb 15, 2022 18.41 19.18 18.31 19.08 34,497 +0.19(+1.03%)
Feb 14, 2022 19.33 19.33 18.70 18.89 34,070 -0.44(-2.26%)
Feb 11, 2022 18.74 19.37 18.65 19.33 40,904 +0.78(+4.18%)
Feb 10, 2022 18.60 19.13 18.45 18.55 32,787 -0.15(-0.78%)
Feb 09, 2022 18.36 18.74 18.31 18.70 24,015 +0.34(+1.85%)
Feb 08, 2022 18.60 18.65 18.16 18.36 23,355 -0.39(-2.07%)
Feb 07, 2022 18.55 18.96 18.31 18.74 94,483 +0.00(+0.00%)
Feb 04, 2022 18.26 18.84 18.21 18.74 18,381 +0.48(+2.65%)
Feb 03, 2022 18.41 18.02 18.26 13,567 -0.19(-1.05%)
Feb 02, 2022 18.70 18.70 18.26 18.45 15,373 -0.29(-1.55%)
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.