Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
27.05
-0.45 (-1.64%)
May 28, 2025, 3:23 PM - Market open
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 27.67 | 27.67 | 27.27 | 27.39 | - | -0.40% | 10,254 |
| May 27, 2025 | 27.23 | 27.52 | 27.07 | 27.50 | 27.50 | 1.70% | 20,828 |
| May 23, 2025 | 26.71 | 27.10 | 26.71 | 27.04 | 27.04 | 0.26% | 19,995 |
| May 22, 2025 | 26.74 | 27.13 | 26.42 | 26.97 | 26.97 | - | 19,623 |
| May 21, 2025 | 27.41 | 27.41 | 26.97 | 26.97 | 26.97 | -2.28% | 27,613 |
| May 20, 2025 | 27.68 | 27.93 | 27.59 | 27.60 | 27.60 | -0.36% | 6,239 |
| May 19, 2025 | 27.69 | 27.80 | 27.57 | 27.70 | 27.70 | -0.65% | 25,929 |
| May 16, 2025 | 27.90 | 27.91 | 27.63 | 27.88 | 27.88 | - | 10,152 |
| May 15, 2025 | 27.77 | 27.88 | 27.57 | 27.88 | 27.88 | -0.99% | 10,525 |
| May 14, 2025 | 28.06 | 28.31 | 27.99 | 28.16 | 28.16 | -0.60% | 25,052 |
| May 13, 2025 | 27.65 | 28.52 | 27.65 | 28.33 | 28.33 | 3.28% | 49,115 |
| May 12, 2025 | 27.58 | 27.89 | 27.28 | 27.43 | 27.43 | 3.71% | 37,480 |
| May 9, 2025 | 26.31 | 26.46 | 26.16 | 26.45 | 26.45 | 1.93% | 25,643 |
| May 8, 2025 | 25.41 | 26.09 | 25.41 | 25.95 | 25.95 | 3.22% | 81,525 |
| May 7, 2025 | 25.25 | 25.25 | 24.90 | 25.14 | 25.14 | 0.20% | 28,107 |
| May 6, 2025 | 25.23 | 25.35 | 25.04 | 25.09 | 25.09 | 0.08% | 21,507 |
| May 5, 2025 | 25.08 | 25.39 | 25.01 | 25.07 | 25.07 | -1.72% | 36,758 |
| May 2, 2025 | 25.30 | 25.51 | 24.83 | 25.51 | 25.51 | 2.33% | 59,507 |
| May 1, 2025 | 24.40 | 25.19 | 24.40 | 24.93 | 24.93 | 2.00% | 170,293 |
| Apr 30, 2025 | 24.88 | 24.88 | 24.30 | 24.44 | 24.44 | -3.02% | 39,081 |
| Apr 29, 2025 | 25.13 | 25.32 | 24.90 | 25.20 | 25.20 | -0.75% | 12,429 |
| Apr 28, 2025 | 25.15 | 25.45 | 25.15 | 25.39 | 25.39 | 0.99% | 10,420 |
| Apr 25, 2025 | 24.75 | 25.16 | 24.75 | 25.14 | 25.14 | 0.52% | 8,688 |
| Apr 24, 2025 | 24.96 | 25.10 | 24.77 | 25.01 | 25.01 | 0.89% | 23,231 |
| Apr 23, 2025 | 25.24 | 25.33 | 24.66 | 24.79 | 24.79 | 0.32% | 33,225 |
| Apr 22, 2025 | 24.51 | 25.01 | 24.50 | 24.71 | 24.71 | 2.32% | 23,073 |
| Apr 21, 2025 | 24.61 | 24.61 | 23.96 | 24.15 | 24.15 | -3.05% | 27,000 |
| Apr 17, 2025 | 24.59 | 25.25 | 24.59 | 24.91 | 24.91 | 2.55% | 22,610 |
| Apr 16, 2025 | 24.03 | 24.74 | 24.03 | 24.29 | 24.29 | 1.67% | 12,568 |
| Apr 15, 2025 | 23.89 | 24.12 | 23.88 | 23.89 | 23.89 | -0.38% | 19,486 |
| Apr 14, 2025 | 24.64 | 24.64 | 23.79 | 23.98 | 23.98 | -0.04% | 29,097 |
| Apr 11, 2025 | 23.31 | 24.15 | 22.97 | 23.99 | 23.99 | 3.23% | 31,379 |
| Apr 10, 2025 | 24.50 | 24.50 | 22.86 | 23.24 | 23.24 | -7.96% | 125,432 |
| Apr 9, 2025 | 22.19 | 25.52 | 22.19 | 25.25 | 25.25 | 11.28% | 61,454 |
| Apr 8, 2025 | 24.43 | 24.43 | 22.38 | 22.69 | 22.69 | -3.65% | 58,591 |
| Apr 7, 2025 | 22.92 | 24.48 | 22.44 | 23.55 | 23.55 | -0.51% | 80,583 |
| Apr 4, 2025 | 25.27 | 25.48 | 23.46 | 23.67 | 23.67 | -10.91% | 64,939 |
| Apr 3, 2025 | 27.95 | 28.12 | 26.57 | 26.57 | 26.57 | -10.61% | 19,755 |
| Apr 2, 2025 | 29.19 | 29.73 | 29.11 | 29.73 | 29.73 | 1.04% | 39,745 |
| Apr 1, 2025 | 29.16 | 29.46 | 28.89 | 29.42 | 29.42 | 0.48% | 8,968 |
| Mar 31, 2025 | 28.92 | 29.45 | 28.90 | 29.28 | 29.28 | 0.86% | 8,498 |
| Mar 28, 2025 | 29.29 | 29.30 | 28.85 | 29.03 | 29.03 | -0.92% | 17,024 |
| Mar 27, 2025 | 29.52 | 29.57 | 29.16 | 29.30 | 29.30 | -0.85% | 34,709 |
| Mar 26, 2025 | 29.82 | 30.01 | 29.55 | 29.55 | 29.55 | 0.34% | 62,122 |
| Mar 25, 2025 | 29.49 | 29.70 | 29.40 | 29.45 | 29.45 | 0.03% | 21,696 |
| Mar 24, 2025 | 29.22 | 29.55 | 29.22 | 29.44 | 29.44 | 0.72% | 24,214 |
| Mar 21, 2025 | 29.39 | 29.50 | 29.20 | 29.23 | 29.04 | -1.22% | 10,675 |
| Mar 20, 2025 | 29.40 | 29.70 | 29.40 | 29.59 | 29.40 | -0.07% | 33,943 |
| Mar 19, 2025 | 28.93 | 29.77 | 28.91 | 29.61 | 29.42 | 2.32% | 21,055 |
| Mar 18, 2025 | 29.00 | 29.21 | 28.72 | 28.94 | 28.75 | 0.63% | 39,309 |