Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
30.45
+0.26 (0.86%)
At close: Sep 26, 2025, 4:00 PM EDT
30.45
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.23 | 30.87 | 30.23 | 30.45 | 30.45 | 0.86% | 14,418 |
| Sep 25, 2025 | 29.90 | 30.29 | 29.87 | 30.19 | 30.19 | 0.67% | 9,390 |
| Sep 24, 2025 | 29.64 | 30.35 | 29.64 | 29.99 | 29.99 | 1.97% | 18,831 |
| Sep 23, 2025 | 28.93 | 29.98 | 28.93 | 29.41 | 29.41 | 2.10% | 11,487 |
| Sep 22, 2025 | 28.43 | 28.87 | 28.43 | 28.80 | 28.80 | 0.03% | 8,086 |
| Sep 19, 2025 | 29.33 | 29.33 | 28.79 | 28.80 | 28.59 | -2.46% | 4,584 |
| Sep 18, 2025 | 29.71 | 29.71 | 29.46 | 29.52 | 29.31 | -0.51% | 7,984 |
| Sep 17, 2025 | 29.63 | 30.02 | 29.63 | 29.67 | 29.46 | -0.31% | 5,159 |
| Sep 16, 2025 | 29.10 | 29.79 | 29.10 | 29.76 | 29.55 | 2.77% | 7,288 |
| Sep 15, 2025 | 29.08 | 29.16 | 28.90 | 28.96 | 28.75 | -0.62% | 51,411 |
| Sep 12, 2025 | 29.52 | 29.63 | 29.14 | 29.14 | 28.93 | -0.73% | 6,947 |
| Sep 11, 2025 | 29.23 | 29.37 | 29.19 | 29.36 | 29.14 | -0.42% | 4,083 |
| Sep 10, 2025 | 28.94 | 29.48 | 28.89 | 29.48 | 29.27 | 2.04% | 9,622 |
| Sep 9, 2025 | 28.96 | 29.34 | 28.88 | 28.89 | 28.68 | 0.14% | 13,149 |
| Sep 8, 2025 | 29.30 | 29.36 | 28.68 | 28.85 | 28.64 | -0.93% | 23,391 |
| Sep 5, 2025 | 29.44 | 29.45 | 28.82 | 29.12 | 28.91 | -1.74% | 54,829 |
| Sep 4, 2025 | 29.22 | 29.68 | 29.21 | 29.64 | 29.42 | 1.14% | 10,930 |
| Sep 3, 2025 | 29.87 | 30.21 | 29.25 | 29.30 | 29.09 | -2.84% | 21,837 |
| Sep 2, 2025 | 29.77 | 30.16 | 29.62 | 30.16 | 29.94 | 1.28% | 15,093 |
| Aug 29, 2025 | 29.95 | 29.95 | 29.68 | 29.78 | 29.56 | 0.01% | 5,364 |
| Aug 28, 2025 | 29.46 | 29.78 | 29.26 | 29.78 | 29.56 | 1.25% | 14,022 |
| Aug 27, 2025 | 29.38 | 29.58 | 29.31 | 29.41 | 29.20 | 1.34% | 45,112 |
| Aug 26, 2025 | 28.97 | 29.02 | 28.84 | 29.02 | 28.81 | -0.45% | 4,172 |
| Aug 25, 2025 | 28.80 | 29.16 | 28.80 | 29.15 | 28.94 | 0.93% | 6,694 |
| Aug 22, 2025 | 28.04 | 28.91 | 28.04 | 28.88 | 28.67 | 3.44% | 10,195 |
| Aug 21, 2025 | 27.70 | 28.02 | 27.57 | 27.92 | 27.72 | 0.61% | 10,306 |
| Aug 20, 2025 | 27.54 | 27.86 | 27.53 | 27.75 | 27.55 | 0.92% | 9,167 |
| Aug 19, 2025 | 27.52 | 27.85 | 27.40 | 27.50 | 27.30 | -0.67% | 11,691 |
| Aug 18, 2025 | 27.78 | 27.78 | 27.46 | 27.69 | 27.49 | -0.99% | 19,454 |
| Aug 15, 2025 | 28.11 | 28.25 | 27.93 | 27.96 | 27.76 | -0.41% | 4,526 |
| Aug 14, 2025 | 27.94 | 28.08 | 27.79 | 28.08 | 27.88 | 0.13% | 24,107 |
| Aug 13, 2025 | 27.80 | 28.05 | 27.72 | 28.04 | 27.84 | 1.24% | 6,015 |
| Aug 12, 2025 | 27.84 | 27.93 | 27.66 | 27.70 | 27.50 | 1.06% | 11,592 |
| Aug 11, 2025 | 27.77 | 27.77 | 27.37 | 27.41 | 27.21 | -0.98% | 19,228 |
| Aug 8, 2025 | 27.63 | 27.88 | 27.51 | 27.68 | 27.48 | 0.72% | 22,952 |
| Aug 7, 2025 | 28.02 | 28.09 | 27.48 | 27.48 | 27.28 | -0.71% | 13,767 |
| Aug 6, 2025 | 28.21 | 28.41 | 27.59 | 27.68 | 27.48 | -1.00% | 7,370 |
| Aug 5, 2025 | 27.77 | 27.96 | 27.55 | 27.96 | 27.76 | 1.27% | 33,270 |
| Aug 4, 2025 | 27.49 | 27.68 | 27.45 | 27.61 | 27.41 | - | 14,499 |
| Aug 1, 2025 | 28.42 | 28.42 | 27.48 | 27.61 | 27.41 | -3.63% | 18,095 |
| Jul 31, 2025 | 28.66 | 29.06 | 28.45 | 28.65 | 28.44 | -1.04% | 9,403 |
| Jul 30, 2025 | 29.31 | 29.31 | 28.71 | 28.95 | 28.74 | -1.76% | 10,044 |
| Jul 29, 2025 | 29.40 | 29.53 | 29.09 | 29.47 | 29.26 | 0.51% | 15,576 |
| Jul 28, 2025 | 28.84 | 29.35 | 28.84 | 29.32 | 29.11 | 2.48% | 20,901 |
| Jul 25, 2025 | 28.87 | 28.87 | 28.56 | 28.61 | 28.40 | -0.66% | 18,426 |
| Jul 24, 2025 | 28.67 | 28.87 | 28.41 | 28.80 | 28.59 | 0.45% | 18,332 |
| Jul 23, 2025 | 28.41 | 28.71 | 28.26 | 28.67 | 28.46 | 1.02% | 25,683 |
| Jul 22, 2025 | 27.90 | 28.46 | 27.90 | 28.38 | 28.17 | 1.57% | 20,179 |
| Jul 21, 2025 | 28.69 | 28.72 | 27.93 | 27.94 | 27.74 | -2.61% | 25,810 |
| Jul 18, 2025 | 28.94 | 29.07 | 28.63 | 28.69 | 28.48 | 0.31% | 22,241 |