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

5.170 +0.100 (+1.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 5.030 5.190 5.030 5.170 129,891 +0.10(+1.97%)
Dec 01, 2022 5.150 5.220 5.070 5.070 399,474 -0.03(-0.59%)
Nov 30, 2022 5.090 5.120 5.000 5.100 269,727 +0.07(+1.39%)
Nov 29, 2022 4.990 5.060 4.990 5.030 233,451 +0.10(+2.03%)
Nov 28, 2022 4.920 5.015 4.890 4.930 426,889 -0.14(-2.76%)
Nov 25, 2022 5.110 5.115 5.060 5.070 202,284 -0.02(-0.39%)
Nov 23, 2022 5.110 5.150 5.025 5.090 425,828 -0.12(-2.30%)
Nov 22, 2022 5.160 5.240 5.150 5.210 536,034 +0.12(+2.36%)
Nov 21, 2022 5.060 5.095 4.845 5.090 977,720 -0.10(-1.93%)
Nov 18, 2022 5.130 5.200 5.060 5.190 483,466 -0.03(-0.57%)
Nov 17, 2022 5.100 5.240 5.100 5.220 440,415 +0.01(+0.19%)
Nov 16, 2022 5.270 5.300 5.205 5.210 523,934 -0.11(-2.07%)
Nov 15, 2022 5.260 5.329 5.190 5.320 428,879 +0.11(+2.11%)
Nov 14, 2022 5.241 5.355 5.210 5.210 692,286 -0.06(-1.14%)
Nov 11, 2022 5.230 5.350 5.225 5.270 470,305 +0.11(+2.13%)
Nov 10, 2022 5.160 5.190 5.080 5.160 440,475 +0.12(+2.38%)
Nov 09, 2022 5.260 5.260 5.020 5.040 743,196 -0.27(-5.08%)
Nov 08, 2022 5.280 5.350 5.240 5.310 414,380 +0.03(+0.57%)
Nov 07, 2022 5.170 5.300 5.170 5.280 637,305 +0.16(+3.13%)
Nov 04, 2022 5.170 5.220 5.055 5.120 159,714 +0.08(+1.59%)
Nov 03, 2022 4.840 5.070 4.840 5.040 272,618 +0.16(+3.28%)
Nov 02, 2022 5.000 4.874 4.880 274,165 -0.12(-2.40%)
Nov 01, 2022 5.080 5.080 5.000 5.000 157,991 +0.01(+0.20%)
Oct 31, 2022 4.810 5.017 4.810 4.990 326,770 +0.13(+2.67%)
Oct 28, 2022 4.920 4.920 4.755 4.860 350,140 -0.01(-0.21%)
Oct 27, 2022 4.960 5.030 4.858 4.870 360,166 -0.01(-0.20%)
Oct 26, 2022 4.750 4.970 4.750 4.880 819,477 +0.18(+3.83%)
Oct 25, 2022 4.680 4.730 4.620 4.700 465,661 +0.02(+0.43%)
Oct 24, 2022 4.610 4.690 4.570 4.680 4,533,179 +0.07(+1.52%)
Oct 21, 2022 4.490 4.613 4.460 4.610 98,365 +0.17(+3.83%)
Oct 20, 2022 4.470 4.491 4.420 4.440 159,822 +0.01(+0.23%)
Oct 19, 2022 4.310 4.434 4.290 4.430 28,208 +0.16(+3.75%)
Oct 18, 2022 4.250 4.320 4.190 4.270 58,674 +0.07(+1.67%)
Oct 17, 2022 4.170 4.250 4.160 4.200 50,143 +0.10(+2.44%)
Oct 14, 2022 4.200 4.209 4.090 4.100 81,551 -0.13(-3.07%)
Oct 13, 2022 3.960 4.235 3.960 4.230 31,362 +0.21(+5.22%)
Oct 12, 2022 4.000 4.050 3.920 4.020 47,054 -0.01(-0.25%)
Oct 11, 2022 3.970 4.090 3.945 4.030 29,052 -0.02(-0.49%)
Oct 10, 2022 4.130 4.200 4.020 4.050 302,383 -0.11(-2.64%)
Oct 07, 2022 4.170 4.225 4.140 4.160 99,166 -0.02(-0.48%)
Oct 06, 2022 4.100 4.225 4.090 4.180 69,144 +0.05(+1.21%)
Oct 05, 2022 3.980 4.140 3.951 4.130 140,917 +0.11(+2.74%)
Oct 04, 2022 4.000 4.030 3.938 4.020 226,925 +0.12(+3.08%)
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.