Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
29.75
+0.49 (1.67%)
Nov 14, 2025, 4:00 PM EST - Market closed
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.22 | 29.75 | 28.91 | 29.75 | 29.75 | 1.66% | 12,924 |
| Nov 13, 2025 | 29.41 | 29.63 | 29.12 | 29.26 | 29.26 | 0.21% | 13,454 |
| Nov 12, 2025 | 29.60 | 29.60 | 29.19 | 29.20 | 29.20 | -1.75% | 7,944 |
| Nov 11, 2025 | 29.43 | 29.90 | 29.38 | 29.72 | 29.72 | 2.41% | 11,998 |
| Nov 10, 2025 | 29.00 | 29.08 | 28.55 | 29.02 | 29.02 | 1.11% | 12,380 |
| Nov 7, 2025 | 28.16 | 28.72 | 27.95 | 28.70 | 28.70 | 2.35% | 20,272 |
| Nov 6, 2025 | 27.96 | 28.51 | 27.96 | 28.04 | 28.04 | 1.45% | 16,750 |
| Nov 5, 2025 | 27.88 | 28.27 | 27.63 | 27.64 | 27.64 | -1.07% | 17,198 |
| Nov 4, 2025 | 27.77 | 28.04 | 27.54 | 27.94 | 27.94 | -1.34% | 15,932 |
| Nov 3, 2025 | 28.06 | 28.32 | 27.71 | 28.32 | 28.32 | 0.97% | 5,346 |
| Oct 31, 2025 | 27.85 | 28.10 | 27.82 | 28.05 | 28.05 | 1.11% | 7,663 |
| Oct 30, 2025 | 27.78 | 28.05 | 27.65 | 27.74 | 27.74 | -0.32% | 10,602 |
| Oct 29, 2025 | 27.92 | 28.06 | 27.70 | 27.83 | 27.83 | 0.14% | 32,729 |
| Oct 28, 2025 | 28.23 | 28.23 | 27.79 | 27.79 | 27.79 | -2.36% | 6,164 |
| Oct 27, 2025 | 28.60 | 28.66 | 28.41 | 28.46 | 28.46 | 0.15% | 13,882 |
| Oct 24, 2025 | 28.86 | 28.86 | 28.42 | 28.42 | 28.42 | -1.05% | 2,842 |
| Oct 23, 2025 | 28.44 | 28.79 | 28.44 | 28.72 | 28.72 | 3.54% | 4,862 |
| Oct 22, 2025 | 27.77 | 27.84 | 27.33 | 27.74 | 27.74 | 0.53% | 7,414 |
| Oct 21, 2025 | 27.86 | 27.86 | 27.56 | 27.59 | 27.59 | -0.85% | 9,259 |
| Oct 20, 2025 | 27.62 | 27.90 | 27.62 | 27.83 | 27.83 | 1.15% | 3,731 |
| Oct 17, 2025 | 27.44 | 27.59 | 27.27 | 27.51 | 27.51 | 0.41% | 8,204 |
| Oct 16, 2025 | 28.14 | 28.14 | 27.21 | 27.40 | 27.40 | -2.26% | 14,724 |
| Oct 15, 2025 | 28.23 | 28.34 | 28.01 | 28.03 | 28.03 | 0.14% | 7,656 |
| Oct 14, 2025 | 27.75 | 28.16 | 27.65 | 27.99 | 27.99 | -1.12% | 6,048 |
| Oct 13, 2025 | 27.92 | 28.33 | 27.75 | 28.31 | 28.31 | 2.83% | 9,972 |
| Oct 10, 2025 | 28.78 | 28.78 | 27.53 | 27.53 | 27.53 | -5.18% | 10,972 |
| Oct 9, 2025 | 29.96 | 29.96 | 28.99 | 29.03 | 29.03 | -2.03% | 15,268 |
| Oct 8, 2025 | 29.70 | 29.70 | 29.21 | 29.64 | 29.64 | 0.05% | 14,484 |
| Oct 7, 2025 | 29.56 | 29.62 | 29.22 | 29.62 | 29.62 | -0.07% | 9,155 |
| Oct 6, 2025 | 29.63 | 29.84 | 29.49 | 29.64 | 29.64 | 0.95% | 11,982 |
| Oct 3, 2025 | 29.26 | 29.49 | 29.19 | 29.36 | 29.36 | 0.96% | 16,321 |
| Oct 2, 2025 | 29.75 | 29.75 | 29.08 | 29.08 | 29.08 | -2.51% | 5,818 |
| Oct 1, 2025 | 29.28 | 29.87 | 29.28 | 29.83 | 29.83 | 1.49% | 3,788 |
| Sep 30, 2025 | 29.49 | 29.49 | 29.12 | 29.39 | 29.39 | -1.08% | 9,124 |
| Sep 29, 2025 | 30.39 | 30.39 | 29.58 | 29.71 | 29.71 | -2.43% | 11,815 |
| Sep 26, 2025 | 30.23 | 30.87 | 30.23 | 30.45 | 30.45 | 0.86% | 14,422 |
| 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 |