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

5.070 -0.020 (-0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 3.840 3.910 3.840 3.900 87,899 +0.21(+5.69%)
Sep 30, 2022 3.660 3.750 3.660 3.690 23,496 -0.01(-0.27%)
Sep 29, 2022 3.670 3.700 3.587 3.700 74,213 +0.00(+0.00%)
Sep 28, 2022 3.600 3.719 3.590 3.700 41,738 +0.14(+3.79%)
Sep 27, 2022 3.570 3.644 3.550 3.565 33,218 +0.07(+2.15%)
Sep 26, 2022 3.540 3.620 3.490 3.490 47,510 -0.08(-2.24%)
Sep 23, 2022 3.700 3.700 3.522 3.570 1,460,241 -0.30(-7.73%)
Sep 22, 2022 3.970 3.990 3.869 3.869 58,981 -0.03(-0.80%)
Sep 21, 2022 4.070 4.070 3.900 3.900 54,814 -0.08(-2.01%)
Sep 20, 2022 4.040 4.040 3.945 3.980 16,272 -0.11(-2.69%)
Sep 19, 2022 3.930 4.095 3.910 4.090 36,498 +0.05(+1.18%)
Sep 16, 2022 4.152 4.152 3.992 4.042 34,868 -0.15(-3.57%)
Sep 15, 2022 4.192 4.232 4.142 4.192 44,641 -0.09(-2.10%)
Sep 14, 2022 4.172 4.305 4.172 4.282 31,896 +0.15(+3.62%)
Sep 13, 2022 4.192 4.263 4.114 4.132 32,564 -0.15(-3.50%)
Sep 12, 2022 4.262 4.282 4.192 4.282 94,874 +0.09(+2.14%)
Sep 09, 2022 4.112 4.222 4.112 4.192 66,473 +0.18(+4.48%)
Sep 08, 2022 3.982 4.052 3.972 4.012 45,370 +0.03(+0.75%)
Sep 07, 2022 3.962 3.988 3.883 3.982 95,117 -0.08(-1.97%)
Sep 06, 2022 4.132 4.152 4.022 4.062 42,103 -0.01(-0.25%)
Sep 02, 2022 4.012 4.102 3.972 4.072 46,747 +0.17(+4.35%)
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.