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 (%)
Jul 29, 2022 3.950 4.040 3.920 4.020 121,558 +0.14(+3.61%)
Jul 28, 2022 3.920 3.932 3.780 3.880 155,997 +0.00(+0.00%)
Jul 27, 2022 3.750 3.890 3.710 3.880 147,475 +0.20(+5.43%)
Jul 26, 2022 3.760 3.780 3.665 3.680 249,660 -0.02(-0.54%)
Jul 25, 2022 3.570 3.700 3.530 3.700 232,021 +0.19(+5.41%)
Jul 22, 2022 3.550 3.650 3.480 3.510 174,248 -0.03(-0.85%)
Jul 21, 2022 3.570 3.570 3.445 3.540 665,951 -0.13(-3.54%)
Jul 20, 2022 3.620 3.680 3.569 3.670 240,299 -0.01(-0.27%)
Jul 19, 2022 3.550 3.690 3.550 3.680 305,404 +0.13(+3.66%)
Jul 18, 2022 3.500 3.590 3.500 3.550 141,535 +0.14(+4.11%)
Jul 15, 2022 3.432 3.432 3.330 3.410 139,369 +0.06(+1.79%)
Jul 14, 2022 3.330 3.350 3.250 3.350 741,250 -0.09(-2.62%)
Jul 13, 2022 3.390 3.512 3.390 3.440 246,240 -0.01(-0.29%)
Jul 12, 2022 3.450 3.500 3.390 3.450 656,126 -0.11(-3.09%)
Jul 11, 2022 3.590 3.600 3.520 3.560 284,066 -0.09(-2.47%)
Jul 08, 2022 3.660 3.690 3.596 3.650 256,319 +0.03(+0.83%)
Jul 07, 2022 3.520 3.660 3.520 3.620 618,510 +0.19(+5.54%)
Jul 06, 2022 3.500 3.550 3.305 3.430 670,288 -0.10(-2.83%)
Jul 05, 2022 3.700 3.700 3.464 3.530 774,328 -0.28(-7.35%)
Jul 01, 2022 3.820 3.840 3.640 3.810 639,370 +0.01(+0.26%)
Jun 30, 2022 3.820 3.900 3.770 3.800 835,529 -0.13(-3.31%)
Jun 29, 2022 4.050 4.050 3.880 3.930 1,321,552 -0.06(-1.50%)
Jun 28, 2022 4.030 4.060 3.945 3.990 3,205,697 +0.05(+1.27%)
Jun 27, 2022 3.840 3.945 3.780 3.940 6,053,284 +0.18(+4.79%)
Jun 24, 2022 3.670 3.820 3.640 3.760 574,054 +0.14(+3.87%)
Jun 23, 2022 3.820 3.830 3.555 3.620 1,395,677 -0.19(-4.99%)
Jun 22, 2022 3.870 3.880 3.790 3.810 306,244 -0.23(-5.69%)
Jun 21, 2022 3.960 4.140 3.960 4.040 497,766 +0.16(+4.12%)
Jun 17, 2022 4.030 4.080 3.840 3.880 492,334 -0.14(-3.48%)
Jun 16, 2022 4.130 4.140 3.995 4.020 346,462 -0.20(-4.74%)
Jun 15, 2022 4.280 4.330 4.150 4.220 550,546 -0.04(-0.94%)
Jun 14, 2022 4.420 4.420 4.200 4.260 406,621 -0.08(-1.84%)
Jun 13, 2022 4.510 4.520 4.270 4.340 926,464 -0.34(-7.26%)
Jun 10, 2022 4.720 4.780 4.565 4.680 525,901 -0.11(-2.30%)
Jun 09, 2022 4.930 4.930 4.790 4.790 288,949 -0.20(-4.01%)
Jun 08, 2022 5.020 5.065 4.940 4.990 226,040 -0.02(-0.40%)
Jun 07, 2022 4.880 5.029 4.842 5.010 380,811 +0.11(+2.24%)
Jun 06, 2022 4.920 4.940 4.830 4.900 375,731 +0.03(+0.62%)
Jun 03, 2022 4.770 4.875 4.730 4.870 405,724 +0.08(+1.67%)
Jun 02, 2022 4.820 4.870 4.758 4.790 467,694 -0.04(-0.83%)
Jun 01, 2022 4.790 4.860 4.725 4.830 487,096 +0.12(+2.55%)
May 31, 2022 4.860 4.940 4.641 4.710 518,917 -0.11(-2.28%)
May 27, 2022 4.720 4.833 4.710 4.820 271,921 +0.07(+1.47%)
May 26, 2022 4.690 4.780 4.670 4.750 244,285 +0.12(+2.59%)
May 25, 2022 4.530 4.640 4.530 4.630 378,314 +0.10(+2.21%)
May 24, 2022 4.460 4.540 4.378 4.530 299,091 +0.05(+1.12%)
May 23, 2022 4.340 4.500 4.305 4.480 400,551 +0.19(+4.43%)
May 20, 2022 4.350 4.390 4.215 4.290 432,993 -0.01(-0.23%)
May 19, 2022 4.220 4.370 4.180 4.300 454,451 -0.01(-0.23%)
May 18, 2022 4.480 4.510 4.250 4.310 310,107 -0.12(-2.71%)
May 17, 2022 4.450 4.506 4.420 4.430 378,623 +0.03(+0.68%)
May 16, 2022 4.270 4.435 4.270 4.400 516,552 +0.16(+3.77%)
May 13, 2022 4.150 4.270 4.150 4.240 402,258 +0.18(+4.43%)
May 12, 2022 4.030 4.065 3.920 4.060 1,101,030 -0.01(-0.25%)
May 11, 2022 4.070 4.270 4.040 4.070 775,987 +0.05(+1.24%)
May 10, 2022 4.050 4.160 3.930 4.020 355,525 +0.01(+0.25%)
May 09, 2022 4.370 4.370 3.995 4.010 811,834 -0.49(-10.89%)
May 06, 2022 4.520 4.530 4.385 4.500 944,974 +0.04(+0.90%)
May 05, 2022 4.670 4.670 4.310 4.460 654,116 -0.16(-3.46%)
May 04, 2022 4.540 4.630 4.410 4.620 593,844 +0.18(+4.05%)
May 03, 2022 4.300 4.480 4.300 4.440 557,257 +0.12(+2.78%)
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.