Invesco Dynamic Energy Exploration & Production ETF (PXE) Historical Stock Data
29.25 ↓0.41 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXE is up 0.22% a day on average. There have been 19 days where Invesco Dynamic Energy Exploration & Production ETF closed green and 11 days where PXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 29.43 | 29.72 | ↑$0.29 (0.99%) | 29.38 | 29.90 | 11.44K |
| 2025-11-10 | 29.00 | 29.02 | ↑$0.02 (0.07%) | 28.62 | 29.08 | 11.84K |
| 2025-11-07 | 28.16 | 28.70 | ↑$0.54 (1.92%) | 27.95 | 28.72 | 20.15K |
| 2025-11-06 | 27.96 | 28.04 | ↑$0.08 (0.29%) | 27.96 | 28.51 | 16.75K |
| 2025-11-05 | 27.88 | 27.64 | ↓$0.24 (-0.86%) | 27.63 | 28.27 | 14.57K |
| 2025-11-04 | 27.77 | 27.94 | ↑$0.17 (0.61%) | 27.54 | 27.99 | 15.36K |
| 2025-11-03 | 28.06 | 28.32 | ↑$0.26 (0.93%) | 27.81 | 28.32 | 4.83K |
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