Invesco Dynamic Energy Exploration & Production ETF (PXE) Historical Stock Data
34.01 ↑0.09 (0.27%)
As of May 2, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, PXE is down -0.21% a day on average. There have been 17 days where Invesco Dynamic Energy Exploration & Production ETF closed green and 13 days where PXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 33.87 | 33.92 | ↑$0.05 (0.15%) | 33.87 | 34.07 | 18.66K |
| 2024-05-01 | 34.30 | 33.66 | ↓$0.64 (-1.87%) | 33.44 | 34.40 | 48.93K |
| 2024-04-30 | 35.94 | 34.44 | ↓$1.51 (-4.19%) | 34.42 | 35.94 | 42.41K |
| 2024-04-29 | 35.95 | 36.08 | ↑$0.13 (0.36%) | 35.82 | 36.12 | 108.43K |
| 2024-04-26 | 35.86 | 35.92 | ↑$0.06 (0.17%) | 35.58 | 35.97 | 25.77K |
| 2024-04-25 | 35.80 | 35.95 | ↑$0.15 (0.42%) | 35.56 | 36.02 | 41.30K |
| 2024-04-24 | 35.65 | 35.87 | ↑$0.22 (0.62%) | 35.52 | 35.90 | 26.51K |
| 2024-04-23 | 35.37 | 35.78 | ↑$0.41 (1.16%) | 35.19 | 35.86 | 44.27K |
| 2024-04-22 | 35.19 | 35.53 | ↑$0.34 (0.97%) | 34.82 | 35.83 | 54.87K |
| 2024-04-19 | 34.79 | 35.22 | ↑$0.43 (1.24%) | 34.79 | 35.50 | 29.55K |
| 2024-04-18 | 35.46 | 34.88 | ↓$0.58 (-1.64%) | 34.80 | 35.46 | 45.28K |
| 2024-04-17 | 35.69 | 35.32 | ↓$0.37 (-1.04%) | 35.17 | 35.94 | 24.88K |
| 2024-04-16 | 35.74 | 35.63 | ↓$0.11 (-0.31%) | 35.20 | 35.76 | 48.22K |
| 2024-04-15 | 36.70 | 35.96 | ↓$0.74 (-2.02%) | 35.87 | 36.72 | 182.42K |
| 2024-04-12 | 37.23 | 36.50 | ↓$0.73 (-1.96%) | 36.31 | 37.48 | 214.50K |
| 2024-04-11 | 37.11 | 36.88 | ↓$0.23 (-0.62%) | 36.51 | 37.11 | 137.11K |
| 2024-04-10 | 36.87 | 37.08 | ↑$0.21 (0.57%) | 36.59 | 37.10 | 45.58K |
| 2024-04-09 | 37.32 | 36.92 | ↓$0.40 (-1.07%) | 36.75 | 37.36 | 25.33K |
| 2024-04-08 | 37.43 | 37.11 | ↓$0.32 (-0.85%) | 36.99 | 37.46 | 38.20K |
| 2024-04-05 | 37.12 | 37.35 | ↑$0.23 (0.62%) | 36.87 | 37.41 | 91.36K |
| 2024-04-04 | 37.11 | 36.96 | ↓$0.15 (-0.40%) | 36.84 | 37.23 | 44.61K |
| 2024-04-03 | 36.46 | 36.98 | ↑$0.52 (1.43%) | 36.46 | 37.00 | 46.37K |
| 2024-04-02 | 36.27 | 36.35 | ↑$0.08 (0.22%) | 35.94 | 36.38 | 48.29K |
| 2024-04-01 | 35.98 | 36.06 | ↑$0.08 (0.22%) | 35.50 | 36.13 | 42.24K |
| 2024-03-28 | 35.44 | 35.80 | ↑$0.36 (1.02%) | 35.36 | 35.82 | 39.42K |
| 2024-03-27 | 34.84 | 35.30 | ↑$0.46 (1.32%) | 34.73 | 35.30 | 27.01K |
| 2024-03-26 | 35.32 | 34.87 | ↓$0.45 (-1.27%) | 34.86 | 35.33 | 29.04K |
| 2024-03-25 | 35.06 | 35.29 | ↑$0.23 (0.66%) | 35.06 | 35.52 | 55.80K |
| 2024-03-22 | 35.21 | 34.96 | ↓$0.25 (-0.71%) | 34.86 | 35.21 | 26.27K |
| 2024-03-21 | 35.03 | 35.18 | ↑$0.15 (0.43%) | 34.92 | 35.21 | 34.92K |
Create an account or log in to view more rows.
$PXE where’s the WSB guys at? Still sleeping?
$PXE a comeback is always more fun than an all out win!!!!
$PXE somebody knows something
$PXE we back
$PXE wtf is that dump
$PXE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PXE going down
$PXE cup and handle forming
$PXE Waiting waiting waiting — you know for what !!! Announcement!!!
$PXE I'm friggin bored. Just give us our money already