Skip to main content

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

31.76 +0.23 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.55 18.94 18.30 18.45 172,081 -0.63(-3.31%)
Jun 29, 2022 19.66 19.66 18.84 19.08 272,180 -0.29(-1.50%)
Jun 28, 2022 19.57 19.71 19.15 19.37 660,230 +0.24(+1.27%)
Jun 27, 2022 18.64 19.15 18.35 19.13 1,246,705 +0.87(+4.79%)
Jun 24, 2022 17.82 18.55 17.67 18.26 118,229 +0.68(+3.87%)
Jun 23, 2022 18.55 18.60 17.26 17.58 287,447 -0.92(-4.99%)
Jun 22, 2022 18.79 18.84 18.40 18.50 63,072 -1.12(-5.69%)
Jun 21, 2022 19.23 20.10 19.23 19.62 102,517 +0.81(+4.33%)
Jun 17, 2022 19.53 19.77 18.61 18.80 101,595 -0.68(-3.48%)
Jun 16, 2022 20.01 20.06 19.36 19.48 71,493 -0.97(-4.74%)
Jun 15, 2022 20.74 20.98 20.11 20.45 113,607 -0.19(-0.94%)
Jun 14, 2022 21.42 21.42 20.35 20.64 83,907 -0.39(-1.84%)
Jun 13, 2022 21.86 21.90 20.69 21.03 191,179 -1.65(-7.27%)
Jun 10, 2022 22.87 23.16 22.12 22.68 108,521 -0.53(-2.30%)
Jun 09, 2022 23.89 23.89 23.21 23.21 59,625 -0.97(-4.01%)
Jun 08, 2022 24.33 24.55 23.94 24.18 46,644 -0.10(-0.40%)
Jun 07, 2022 23.65 24.37 23.46 24.28 78,581 +0.53(+2.25%)
Jun 06, 2022 23.84 23.94 23.41 23.75 77,533 +0.15(+0.62%)
Jun 03, 2022 23.12 23.62 22.92 23.60 83,722 +0.39(+1.67%)
Jun 02, 2022 23.36 23.60 23.06 23.21 96,510 -0.19(-0.83%)
Jun 01, 2022 23.21 23.55 22.90 23.41 100,514 +0.58(+2.55%)
May 31, 2022 23.55 23.94 22.49 22.82 107,080 -0.53(-2.28%)
May 27, 2022 22.87 23.42 22.82 23.36 56,112 +0.34(+1.47%)
May 26, 2022 22.73 23.16 22.63 23.02 50,409 +0.58(+2.59%)
May 25, 2022 21.95 22.49 21.95 22.44 78,066 +0.48(+2.21%)
May 24, 2022 21.61 22.00 21.22 21.95 61,718 +0.24(+1.12%)
May 23, 2022 21.03 21.81 20.86 21.71 82,655 +0.92(+4.43%)
May 20, 2022 21.08 21.27 20.43 20.79 89,349 -0.05(-0.23%)
May 19, 2022 20.45 21.18 20.26 20.84 93,777 -0.05(-0.23%)
May 18, 2022 21.71 21.86 20.60 20.89 63,991 -0.58(-2.71%)
May 17, 2022 21.56 21.84 21.42 21.47 78,130 +0.15(+0.68%)
May 16, 2022 20.69 21.49 20.69 21.32 106,592 +0.78(+3.77%)
May 13, 2022 20.11 20.69 20.11 20.55 83,007 +0.87(+4.43%)
May 12, 2022 19.53 19.70 19.00 19.67 227,202 -0.05(-0.25%)
May 11, 2022 19.72 20.69 19.58 19.72 160,128 +0.24(+1.24%)
May 10, 2022 19.63 20.16 19.04 19.48 73,364 +0.05(+0.25%)
May 09, 2022 21.18 21.18 19.36 19.43 167,525 -2.37(-10.89%)
May 06, 2022 21.90 21.95 21.25 21.81 194,999 +0.19(+0.90%)
May 05, 2022 22.63 22.63 20.89 21.61 134,979 -0.78(-3.46%)
May 04, 2022 22.00 22.44 21.37 22.39 122,542 +0.87(+4.05%)
May 03, 2022 20.84 21.71 20.84 21.52 114,992 +0.58(+2.78%)
May 02, 2022 20.69 21.23 20.40 20.93 175,739 +0.00(+0.00%)
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%)
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.