Invesco Dynamic Energy Exploration & Production ETF (PXE) Historical Stock Data
31.86 ↑0.17 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXE is down -0.05% a day on average. There have been 14 days where Invesco Dynamic Energy Exploration & Production ETF closed green and 16 days where PXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 31.87 | 31.86 | ↓$0.01 (-0.03%) | 31.74 | 32.19 | 27.96K |
| 2025-01-22 | 31.88 | 31.69 | ↓$0.19 (-0.60%) | 31.69 | 32.17 | 31.38K |
| 2025-01-21 | 32.34 | 32.01 | ↓$0.33 (-1.02%) | 31.81 | 32.34 | 140.55K |
| 2025-01-17 | 32.58 | 32.43 | ↓$0.15 (-0.47%) | 32.21 | 32.60 | 19.34K |
| 2025-01-16 | 32.27 | 32.52 | ↑$0.25 (0.77%) | 32.27 | 32.66 | 18.84K |
| 2025-01-15 | 32.26 | 32.44 | ↑$0.18 (0.56%) | 32.12 | 32.51 | 15.55K |
| 2025-01-14 | 31.50 | 31.96 | ↑$0.46 (1.46%) | 31.50 | 32.01 | 30.88K |
| 2025-01-13 | 31.14 | 31.67 | ↑$0.53 (1.70%) | 31.14 | 31.97 | 26.96K |
| 2025-01-10 | 31.18 | 31.00 | ↓$0.18 (-0.58%) | 30.86 | 31.53 | 38.83K |
| 2025-01-08 | 30.28 | 30.62 | ↑$0.34 (1.12%) | 30.28 | 30.62 | 15.66K |
| 2025-01-07 | 30.23 | 30.40 | ↑$0.17 (0.56%) | 30.10 | 30.51 | 8.35K |
| 2025-01-06 | 30.47 | 30.10 | ↓$0.37 (-1.21%) | 29.99 | 30.79 | 23.27K |
| 2025-01-03 | 30.27 | 30.25 | ↓$0.02 (-0.07%) | 30.12 | 30.39 | 26.01K |
| 2025-01-02 | 30.00 | 30.09 | ↑$0.09 (0.28%) | 29.92 | 30.28 | 21.65K |
| 2024-12-31 | 29.25 | 29.60 | ↑$0.35 (1.20%) | 29.25 | 29.72 | 27.83K |
| 2024-12-30 | 28.85 | 29.18 | ↑$0.33 (1.14%) | 28.75 | 29.45 | 53.07K |
| 2024-12-27 | 28.72 | 28.70 | ↓$0.02 (-0.08%) | 28.56 | 28.87 | 29.70K |
| 2024-12-26 | 28.69 | 28.67 | ↓$0.02 (-0.07%) | 28.43 | 28.77 | 22.67K |
| 2024-12-24 | 28.45 | 28.72 | ↑$0.27 (0.95%) | 28.23 | 28.72 | 14.77K |
| 2024-12-23 | 28.05 | 28.36 | ↑$0.31 (1.11%) | 27.91 | 28.41 | 33.14K |
| 2024-12-20 | 28.04 | 28.30 | ↑$0.26 (0.93%) | 28.04 | 28.56 | 212.01K |
| 2024-12-19 | 28.71 | 28.09 | ↓$0.62 (-2.16%) | 28.06 | 28.76 | 95.01K |
| 2024-12-18 | 29.26 | 28.37 | ↓$0.89 (-3.04%) | 28.35 | 29.38 | 47.93K |
| 2024-12-17 | 29.29 | 29.28 | ↓$0.01 (-0.05%) | 28.87 | 29.30 | 35K |
| 2024-12-16 | 30.21 | 29.51 | ↓$0.70 (-2.32%) | 29.51 | 30.21 | 95.41K |
| 2024-12-13 | 30.62 | 30.32 | ↓$0.30 (-0.98%) | 30.25 | 30.62 | 16.67K |
| 2024-12-12 | 30.76 | 30.54 | ↓$0.22 (-0.72%) | 30.40 | 30.76 | 29.44K |
| 2024-12-11 | 30.47 | 30.85 | ↑$0.38 (1.24%) | 30.44 | 30.85 | 28.79K |
| 2024-12-10 | 30.74 | 30.30 | ↓$0.44 (-1.43%) | 30.30 | 30.76 | 31.95K |
| 2024-12-09 | 30.49 | 30.61 | ↑$0.12 (0.39%) | 30.49 | 30.98 | 39.17K |
Create an account or log in to view more rows.
$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
$PXE I’m selling y’all have fun bag holding
$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