Invesco Dynamic Oil & Gas Services ETF (PXJ) Historical Stock Data
25.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXJ is down -0.38% a day on average. There have been 9 days where Invesco Dynamic Oil & Gas Services ETF closed green and 21 days where PXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 25.36 | 25.36 | ↓$0.00 (-0.01%) | 25.17 | 25.37 | 10K |
| 2025-03-17 | 24.99 | 25.34 | ↑$0.35 (1.40%) | 24.99 | 25.40 | 11.72K |
| 2025-03-14 | 24.56 | 24.90 | ↑$0.34 (1.38%) | 24.55 | 24.92 | 14.18K |
| 2025-03-13 | 24.70 | 24.21 | ↓$0.49 (-1.98%) | 24.16 | 24.72 | 15.21K |
| 2025-03-12 | 24.45 | 24.54 | ↑$0.09 (0.37%) | 24.45 | 24.79 | 12.49K |
| 2025-03-11 | 24.41 | 24.34 | ↓$0.07 (-0.29%) | 24.13 | 24.43 | 20.74K |
| 2025-03-10 | 24.89 | 24.26 | ↓$0.63 (-2.53%) | 24.22 | 24.93 | 16.76K |
| 2025-03-07 | 24.67 | 25.08 | ↑$0.41 (1.66%) | 24.67 | 25.25 | 14.38K |
| 2025-03-06 | 24.50 | 24.48 | ↓$0.02 (-0.09%) | 24.33 | 24.58 | 72.47K |
| 2025-03-05 | 24.69 | 24.68 | ↓$0.01 (-0.04%) | 24.32 | 24.76 | 17.38K |
| 2025-03-04 | 24.90 | 24.81 | ↓$0.09 (-0.36%) | 24.24 | 25.05 | 40.16K |
| 2025-03-03 | 26.68 | 25.20 | ↓$1.48 (-5.55%) | 25.04 | 26.68 | 18.81K |
| 2025-02-28 | 26.46 | 26.59 | ↑$0.13 (0.49%) | 26.33 | 26.59 | 7.18K |
| 2025-02-27 | 26.71 | 26.52 | ↓$0.19 (-0.72%) | 26.52 | 26.93 | 16.44K |
| 2025-02-26 | 26.87 | 26.60 | ↓$0.27 (-1.00%) | 26.55 | 26.92 | 14.86K |
| 2025-02-25 | 27.38 | 26.91 | ↓$0.47 (-1.72%) | 26.87 | 27.57 | 9.31K |
| 2025-02-24 | 27.51 | 27.37 | ↓$0.14 (-0.50%) | 27.17 | 27.53 | 3.31K |
| 2025-02-21 | 28.20 | 27.43 | ↓$0.77 (-2.72%) | 27.35 | 28.20 | 11.17K |
| 2025-02-20 | 28.24 | 28.21 | ↓$0.03 (-0.12%) | 28.08 | 28.32 | 5.08K |
| 2025-02-19 | 28.83 | 28.40 | ↓$0.43 (-1.49%) | 28.35 | 28.83 | 6.39K |
| 2025-02-18 | 28.67 | 28.83 | ↑$0.16 (0.56%) | 28.54 | 29.08 | 30.53K |
| 2025-02-14 | 28.56 | 28.44 | ↓$0.12 (-0.41%) | 28.35 | 28.56 | 9.06K |
| 2025-02-13 | 28.35 | 28.51 | ↑$0.16 (0.56%) | 28.31 | 28.55 | 16.02K |
| 2025-02-12 | 28.66 | 28.37 | ↓$0.29 (-1.01%) | 28.37 | 28.74 | 4.51K |
| 2025-02-11 | 28.91 | 28.88 | ↓$0.03 (-0.10%) | 28.88 | 29.10 | 3.30K |
| 2025-02-10 | 28.49 | 28.89 | ↑$0.40 (1.40%) | 28.49 | 28.95 | 12.91K |
| 2025-02-07 | 28.56 | 28.25 | ↓$0.31 (-1.09%) | 28.25 | 28.76 | 20.59K |
| 2025-02-06 | 28.81 | 28.46 | ↓$0.35 (-1.21%) | 28.29 | 28.85 | 11.70K |
| 2025-02-05 | 29.32 | 29.30 | ↓$0.02 (-0.07%) | 29.12 | 29.32 | 54.89K |
| 2025-02-04 | 28.07 | 29.11 | ↑$1.04 (3.71%) | 28.02 | 29.15 | 11.37K |
Create an account or log in to view more rows.
$PXJ starting to gap up a little
$PXJ I'm friggin bored. Just give us our money already
$PXJ hang tight
ignore fud and buy dips if you can
everyone be okay????
$PXJ News Plz.....
$PXJ wow. The volume is so low today. Unreal
$PXJ I like green candles on my birthday cake
$PXJ man this will be good in coming weeks
$PXJ when's the offering?
$PXJ rocket fuel tanks are full. Gonna shoot to the stars
$PXJ getting this mare ready to run today