Invesco Dynamic Energy Exploration & Production ETF (PXE) Historical Stock Data
27.81 ↓0.15 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXE is down -0.08% a day on average. There have been 15 days where Invesco Dynamic Energy Exploration & Production ETF closed green and 15 days where PXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.91 | 27.81 | ↓$0.10 (-0.36%) | 27.71 | 27.91 | 6.50K |
| 2025-12-23 | 27.92 | 27.96 | ↑$0.04 (0.15%) | 27.76 | 27.97 | 6.45K |
| 2025-12-22 | 28.07 | 27.85 | ↓$0.22 (-0.78%) | 27.85 | 28.33 | 11.66K |
| 2025-12-19 | 27.95 | 27.94 | ↓$0.01 (-0.04%) | 27.94 | 28.21 | 3.86K |
| 2025-12-18 | 28.73 | 27.92 | ↓$0.81 (-2.82%) | 27.90 | 28.73 | 16.76K |
| 2025-12-17 | 28.37 | 28.74 | ↑$0.37 (1.30%) | 28.24 | 28.78 | 63.50K |
| 2025-12-16 | 28.88 | 28.09 | ↓$0.79 (-2.74%) | 28.00 | 28.88 | 13.42K |
| 2025-12-15 | 29.69 | 29.25 | ↓$0.44 (-1.48%) | 28.99 | 29.69 | 14.52K |
| 2025-12-12 | 30.03 | 29.66 | ↓$0.37 (-1.23%) | 29.64 | 30.06 | 15.81K |
| 2025-12-11 | 30.07 | 29.90 | ↓$0.17 (-0.57%) | 29.80 | 30.22 | 16.18K |
| 2025-12-10 | 30.30 | 30.48 | ↑$0.18 (0.59%) | 29.93 | 30.53 | 18.54K |
| 2025-12-09 | 30.11 | 30.31 | ↑$0.20 (0.66%) | 30.11 | 30.40 | 11.46K |
| 2025-12-08 | 30.51 | 30.20 | ↓$0.31 (-1.02%) | 30.18 | 30.60 | 9.81K |
| 2025-12-05 | 30.72 | 30.66 | ↓$0.06 (-0.20%) | 30.66 | 31.26 | 155.15K |
| 2025-12-04 | 30.65 | 30.66 | ↑$0.01 (0.03%) | 30.49 | 30.80 | 11.12K |
| 2025-12-03 | 30.23 | 30.69 | ↑$0.46 (1.52%) | 30.23 | 30.69 | 201.82K |
| 2025-12-02 | 30.49 | 30.06 | ↓$0.43 (-1.40%) | 30.05 | 30.49 | 8.09K |
| 2025-12-01 | 30.28 | 30.53 | ↑$0.25 (0.81%) | 30.28 | 30.78 | 6.87K |
| 2025-11-28 | 29.88 | 30.32 | ↑$0.44 (1.47%) | 29.88 | 30.33 | 3.52K |
| 2025-11-26 | 29.38 | 29.79 | ↑$0.41 (1.40%) | 29.38 | 30.04 | 22.06K |
| 2025-11-25 | 29.18 | 29.33 | ↑$0.15 (0.51%) | 29.18 | 29.43 | 9.01K |
| 2025-11-24 | 29.05 | 29.52 | ↑$0.47 (1.63%) | 28.80 | 29.52 | 9.28K |
| 2025-11-21 | 28.79 | 29.14 | ↑$0.35 (1.22%) | 28.44 | 29.22 | 20.89K |
| 2025-11-20 | 29.63 | 28.82 | ↓$0.81 (-2.73%) | 28.82 | 30.16 | 7.09K |
| 2025-11-19 | 29.23 | 29.47 | ↑$0.24 (0.82%) | 29.23 | 29.52 | 9.87K |
| 2025-11-18 | 29.08 | 29.77 | ↑$0.69 (2.37%) | 28.96 | 29.84 | 9.95K |
| 2025-11-17 | 29.69 | 29.19 | ↓$0.50 (-1.68%) | 29.08 | 29.73 | 7.97K |
| 2025-11-14 | 29.22 | 29.75 | ↑$0.53 (1.81%) | 28.91 | 29.75 | 12.65K |
| 2025-11-13 | 29.41 | 29.26 | ↓$0.14 (-0.48%) | 29.14 | 29.63 | 11.19K |
| 2025-11-12 | 29.60 | 29.20 | ↓$0.40 (-1.35%) | 29.19 | 29.60 | 7.94K |
Create an account or log in to view more rows.
$PXE I do it for the thrills!
$PXE Chill out and chill some more. It's all temporary.
$PXE ADDING MORE…
$PXE where’s the WSB guys at? Still sleeping?
$PXE going down
$PXE Wish I shorted
$PXE get over the hump
$PXE how low can she go
$PXE when's the offering?
$PXE keep inchin