Invesco Dynamic Oil & Gas Services ETF (PXJ) Historical Stock Data
30.33 ↓0.89 (-2.85%)
As of May 1, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, PXJ is down -0.13% a day on average. There have been 16 days where Invesco Dynamic Oil & Gas Services ETF closed green and 14 days where PXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.07 | 31.22 | ↑$0.15 (0.50%) | 31.07 | 31.24 | 6.82K |
| 2024-05-02 | 30.76 | 30.94 | ↑$0.18 (0.58%) | 30.76 | 31.00 | 3.67K |
| 2024-05-01 | 30.72 | 30.35 | ↓$0.37 (-1.20%) | 30.26 | 30.74 | 26.87K |
| 2024-04-30 | 31.85 | 30.77 | ↓$1.08 (-3.39%) | 30.76 | 31.85 | 7.99K |
| 2024-04-29 | 31.84 | 31.88 | ↑$0.04 (0.13%) | 31.75 | 31.91 | 8.32K |
| 2024-04-26 | 31.69 | 31.92 | ↑$0.24 (0.74%) | 31.69 | 31.94 | 5.56K |
| 2024-04-25 | 31.07 | 31.69 | ↑$0.62 (1.98%) | 31.07 | 31.72 | 12.20K |
| 2024-04-24 | 31.68 | 31.48 | ↓$0.20 (-0.63%) | 31.24 | 31.70 | 6.79K |
| 2024-04-23 | 31.09 | 31.64 | ↑$0.55 (1.77%) | 30.94 | 31.69 | 25.75K |
| 2024-04-22 | 31.00 | 31.18 | ↑$0.18 (0.58%) | 30.85 | 31.44 | 29.68K |
| 2024-04-19 | 30.80 | 31.18 | ↑$0.38 (1.23%) | 30.80 | 31.19 | 14.58K |
| 2024-04-18 | 30.97 | 30.83 | ↓$0.14 (-0.46%) | 30.81 | 31.35 | 24.97K |
| 2024-04-17 | 31.18 | 30.95 | ↓$0.23 (-0.74%) | 30.95 | 31.64 | 11.93K |
| 2024-04-16 | 31.61 | 31.26 | ↓$0.35 (-1.11%) | 31.05 | 31.61 | 13.23K |
| 2024-04-15 | 32.19 | 31.58 | ↓$0.61 (-1.89%) | 31.51 | 32.32 | 62.30K |
| 2024-04-12 | 32.91 | 31.95 | ↓$0.96 (-2.92%) | 31.79 | 32.91 | 20.82K |
| 2024-04-11 | 32.66 | 32.55 | ↓$0.11 (-0.33%) | 32.30 | 32.66 | 8.87K |
| 2024-04-10 | 32.10 | 32.56 | ↑$0.46 (1.43%) | 32.10 | 32.66 | 18.77K |
| 2024-04-09 | 32.87 | 32.35 | ↓$0.52 (-1.58%) | 32.23 | 32.88 | 12.50K |
| 2024-04-08 | 33.22 | 32.66 | ↓$0.56 (-1.69%) | 32.66 | 33.22 | 8K |
| 2024-04-05 | 32.83 | 33.02 | ↑$0.20 (0.59%) | 32.76 | 33.21 | 8.72K |
| 2024-04-04 | 33.35 | 32.85 | ↓$0.50 (-1.50%) | 32.81 | 33.35 | 10.55K |
| 2024-04-03 | 32.72 | 33.29 | ↑$0.57 (1.74%) | 32.72 | 33.30 | 8.10K |
| 2024-04-02 | 32.21 | 32.53 | ↑$0.32 (0.99%) | 32.03 | 32.56 | 11.29K |
| 2024-04-01 | 31.83 | 32.06 | ↑$0.23 (0.72%) | 31.83 | 32.14 | 7.41K |
| 2024-03-28 | 31.71 | 31.76 | ↑$0.05 (0.16%) | 31.71 | 31.90 | 9.11K |
| 2024-03-27 | 31.13 | 31.53 | ↑$0.40 (1.29%) | 31.13 | 31.53 | 6.50K |
| 2024-03-26 | 31.33 | 31.20 | ↓$0.13 (-0.41%) | 31.16 | 31.34 | 7.12K |
| 2024-03-25 | 31.32 | 31.51 | ↑$0.19 (0.61%) | 31.32 | 31.71 | 4.73K |
| 2024-03-22 | 31.64 | 31.32 | ↓$0.32 (-1.01%) | 31.28 | 31.64 | 18.34K |
Create an account or log in to view more rows.
$PXJ getting this mare ready to run today
$PXJ diversified
$PXJ Waiting waiting waiting — you know for what !!! Announcement!!!
$PXJ adding next Friday
$PXJ Move up
let's buy
$PXJ weak
$PXJ Like if the Hedgies are fucked
$PXJ strong move here
$PXJ bear trap?
$PXJ Slapping that ask today