Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
24.00
-0.19 (-0.79%)
Jun 27, 2025, 4:00 PM - Market closed
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.31 | 24.31 | 23.98 | 24.00 | 24.00 | -0.77% | 10,641 |
| Jun 26, 2025 | 23.98 | 24.27 | 23.91 | 24.19 | 24.19 | 1.37% | 12,020 |
| Jun 25, 2025 | 24.01 | 24.02 | 23.80 | 23.86 | 23.86 | -1.20% | 8,719 |
| Jun 24, 2025 | 24.09 | 24.34 | 24.05 | 24.15 | 24.15 | -0.90% | 9,191 |
| Jun 23, 2025 | 25.62 | 25.62 | 24.29 | 24.37 | 24.37 | -4.77% | 23,608 |
| Jun 20, 2025 | 25.87 | 25.92 | 25.59 | 25.59 | 25.32 | -1.24% | 18,671 |
| Jun 18, 2025 | 26.28 | 26.30 | 25.91 | 25.91 | 25.64 | -1.18% | 10,526 |
| Jun 17, 2025 | 26.27 | 26.52 | 26.20 | 26.22 | 25.94 | 1.47% | 10,542 |
| Jun 16, 2025 | 26.10 | 26.15 | 25.63 | 25.84 | 25.57 | -1.30% | 7,520 |
| Jun 13, 2025 | 26.22 | 26.25 | 25.84 | 26.18 | 25.90 | 2.31% | 9,682 |
| Jun 12, 2025 | 25.50 | 25.60 | 25.50 | 25.59 | 25.32 | 0.18% | 3,168 |
| Jun 11, 2025 | 25.23 | 25.56 | 25.04 | 25.54 | 25.27 | 1.70% | 9,683 |
| Jun 10, 2025 | 24.72 | 25.28 | 24.72 | 25.12 | 24.85 | 2.07% | 4,385 |
| Jun 9, 2025 | 24.45 | 24.79 | 24.34 | 24.61 | 24.34 | 1.21% | 6,843 |
| Jun 6, 2025 | 24.52 | 24.52 | 24.24 | 24.31 | 24.05 | 1.71% | 4,603 |
| Jun 5, 2025 | 23.96 | 24.09 | 23.81 | 23.90 | 23.65 | 0.18% | 7,543 |
| Jun 4, 2025 | 24.29 | 24.34 | 23.71 | 23.86 | 23.60 | -1.09% | 7,081 |
| Jun 3, 2025 | 23.43 | 24.24 | 23.26 | 24.12 | 23.86 | 2.98% | 11,673 |
| Jun 2, 2025 | 23.51 | 23.65 | 23.30 | 23.42 | 23.17 | 0.84% | 9,236 |
| May 30, 2025 | 23.20 | 23.24 | 23.13 | 23.23 | 22.98 | -0.93% | 2,884 |
| May 29, 2025 | 23.33 | 23.45 | 23.20 | 23.45 | 23.20 | 1.22% | 7,316 |
| May 28, 2025 | 23.24 | 23.34 | 23.15 | 23.16 | 22.92 | -0.75% | 6,298 |
| May 27, 2025 | 23.06 | 23.34 | 22.89 | 23.34 | 23.09 | 2.14% | 16,528 |
| May 23, 2025 | 22.67 | 22.85 | 22.59 | 22.85 | 22.61 | 0.61% | 6,366 |
| May 22, 2025 | 22.79 | 22.79 | 22.35 | 22.71 | 22.47 | -0.74% | 20,689 |
| May 21, 2025 | 23.36 | 23.39 | 22.88 | 22.88 | 22.64 | -2.64% | 6,387 |
| May 20, 2025 | 23.58 | 23.58 | 23.45 | 23.50 | 23.25 | -0.51% | 10,760 |
| May 19, 2025 | 23.56 | 23.65 | 23.31 | 23.62 | 23.37 | -0.91% | 7,201 |
| May 16, 2025 | 23.75 | 23.88 | 23.64 | 23.84 | 23.58 | -0.03% | 3,835 |
| May 15, 2025 | 23.71 | 23.84 | 23.49 | 23.84 | 23.59 | -1.01% | 7,167 |
| May 14, 2025 | 23.97 | 24.20 | 23.97 | 24.09 | 23.83 | 0.30% | 4,840 |
| May 13, 2025 | 23.90 | 24.15 | 23.80 | 24.01 | 23.76 | 1.19% | 7,914 |
| May 12, 2025 | 23.90 | 24.05 | 23.61 | 23.73 | 23.48 | 3.23% | 9,047 |
| May 9, 2025 | 23.00 | 23.03 | 22.83 | 22.99 | 22.74 | 1.15% | 4,435 |
| May 8, 2025 | 22.51 | 22.91 | 22.47 | 22.73 | 22.48 | 2.00% | 2,569 |
| May 7, 2025 | 22.43 | 22.44 | 22.14 | 22.28 | 22.04 | -1.07% | 5,708 |
| May 6, 2025 | 22.72 | 22.86 | 22.50 | 22.52 | 22.28 | 0.13% | 10,010 |
| May 5, 2025 | 22.61 | 22.75 | 22.49 | 22.49 | 22.25 | -1.84% | 12,010 |
| May 2, 2025 | 22.52 | 22.95 | 22.52 | 22.91 | 22.67 | 2.42% | 51,467 |
| May 1, 2025 | 21.84 | 22.58 | 21.84 | 22.37 | 22.13 | 2.38% | 11,236 |
| Apr 30, 2025 | 21.75 | 22.05 | 21.59 | 21.85 | 21.62 | -2.85% | 10,856 |
| Apr 29, 2025 | 22.33 | 22.63 | 22.26 | 22.49 | 22.25 | 0.76% | 13,932 |
| Apr 28, 2025 | 22.47 | 22.49 | 22.17 | 22.32 | 22.08 | -0.45% | 15,261 |
| Apr 25, 2025 | 22.24 | 22.42 | 22.24 | 22.42 | 22.18 | 0.99% | 4,691 |
| Apr 24, 2025 | 21.79 | 22.26 | 21.79 | 22.20 | 21.97 | 2.87% | 8,985 |
| Apr 23, 2025 | 22.14 | 22.31 | 21.44 | 21.58 | 21.35 | -0.51% | 16,169 |
| Apr 22, 2025 | 21.76 | 21.91 | 21.37 | 21.69 | 21.46 | 0.42% | 10,510 |
| Apr 21, 2025 | 22.02 | 22.02 | 21.40 | 21.60 | 21.37 | -3.05% | 11,819 |
| Apr 17, 2025 | 22.06 | 22.49 | 22.01 | 22.28 | 22.04 | 3.67% | 18,333 |
| Apr 16, 2025 | 21.79 | 21.79 | 21.30 | 21.49 | 21.26 | 0.80% | 5,900 |