Invesco Dynamic Oil & Gas Services ETF (PXJ) Historical Stock Data
31.69 ↑0.21 (0.67%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, PXJ is up 0.08% a day on average. There have been 17 days where Invesco Dynamic Oil & Gas Services ETF closed green and 13 days where PXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 31.29 | 31.59 | ↑$0.30 (0.96%) | 31.29 | 31.61 | 21.52K |
| 2024-03-20 | 30.90 | 31.24 | ↑$0.34 (1.10%) | 30.78 | 31.35 | 63.29K |
| 2024-03-19 | 30.94 | 31.20 | ↑$0.26 (0.84%) | 30.89 | 31.21 | 11.81K |
| 2024-03-18 | 30.68 | 30.69 | ↑$0.01 (0.03%) | 30.48 | 30.78 | 15.41K |
| 2024-03-15 | 30.83 | 30.82 | ↓$0.01 (-0.02%) | 30.79 | 31.00 | 27.58K |
| 2024-03-14 | 30.44 | 30.65 | ↑$0.21 (0.69%) | 30.24 | 30.71 | 14.26K |
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