Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
28.35
-0.16 (-0.56%)
Jun 27, 2025, 4:00 PM - Market closed
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.54 | 28.54 | 28.17 | 28.35 | 28.35 | -0.56% | 18,073 |
| Jun 26, 2025 | 28.31 | 28.58 | 28.31 | 28.51 | 28.51 | 1.39% | 22,791 |
| Jun 25, 2025 | 28.55 | 28.55 | 28.11 | 28.12 | 28.12 | -1.54% | 20,039 |
| Jun 24, 2025 | 28.37 | 28.83 | 28.34 | 28.56 | 28.56 | -0.87% | 21,991 |
| Jun 23, 2025 | 30.25 | 30.29 | 28.77 | 28.81 | 28.81 | -4.54% | 26,383 |
| Jun 20, 2025 | 30.19 | 30.20 | 29.96 | 30.18 | 29.92 | 0.50% | 10,031 |
| Jun 18, 2025 | 30.29 | 30.53 | 29.99 | 30.03 | 29.77 | -0.56% | 15,460 |
| Jun 17, 2025 | 30.09 | 30.45 | 29.84 | 30.20 | 29.94 | 1.21% | 16,836 |
| Jun 16, 2025 | 29.79 | 30.03 | 29.57 | 29.84 | 29.58 | -0.40% | 19,941 |
| Jun 13, 2025 | 29.96 | 30.00 | 29.27 | 29.96 | 29.70 | 2.64% | 35,744 |
| Jun 12, 2025 | 28.53 | 29.19 | 28.53 | 29.19 | 28.94 | 0.76% | 11,951 |
| Jun 11, 2025 | 28.84 | 29.25 | 28.52 | 28.97 | 28.72 | 1.83% | 31,283 |
| Jun 10, 2025 | 28.28 | 28.83 | 28.28 | 28.45 | 28.21 | 1.50% | 29,802 |
| Jun 9, 2025 | 27.82 | 28.25 | 27.78 | 28.03 | 27.79 | 1.12% | 12,013 |
| Jun 6, 2025 | 27.35 | 27.82 | 27.35 | 27.72 | 27.48 | 2.63% | 13,858 |
| Jun 5, 2025 | 27.04 | 27.27 | 26.93 | 27.01 | 26.78 | -0.44% | 40,802 |
| Jun 4, 2025 | 27.79 | 28.01 | 27.11 | 27.13 | 26.90 | -2.27% | 24,649 |
| Jun 3, 2025 | 27.36 | 28.07 | 27.21 | 27.76 | 27.52 | 1.50% | 25,995 |
| Jun 2, 2025 | 27.54 | 27.62 | 27.13 | 27.35 | 27.12 | 1.60% | 46,950 |
| May 30, 2025 | 26.96 | 27.09 | 26.78 | 26.92 | 26.69 | -0.77% | 9,731 |
| May 29, 2025 | 27.13 | 27.16 | 26.93 | 27.13 | 26.90 | 0.33% | 17,110 |
| May 28, 2025 | 27.67 | 27.67 | 26.99 | 27.04 | 26.81 | -1.67% | 83,976 |
| May 27, 2025 | 27.23 | 27.52 | 27.07 | 27.50 | 27.26 | 1.70% | 20,828 |
| May 23, 2025 | 26.71 | 27.10 | 26.71 | 27.04 | 26.81 | 0.26% | 19,995 |
| May 22, 2025 | 26.74 | 27.13 | 26.42 | 26.97 | 26.74 | - | 19,623 |
| May 21, 2025 | 27.41 | 27.41 | 26.97 | 26.97 | 26.74 | -2.28% | 27,613 |
| May 20, 2025 | 27.68 | 27.93 | 27.59 | 27.60 | 27.36 | -0.36% | 6,239 |
| May 19, 2025 | 27.69 | 27.80 | 27.57 | 27.70 | 27.46 | -0.65% | 25,929 |
| May 16, 2025 | 27.90 | 27.91 | 27.63 | 27.88 | 27.64 | - | 10,152 |
| May 15, 2025 | 27.77 | 27.88 | 27.57 | 27.88 | 27.64 | -0.99% | 10,525 |
| May 14, 2025 | 28.06 | 28.31 | 27.99 | 28.16 | 27.92 | -0.60% | 25,052 |
| May 13, 2025 | 27.65 | 28.52 | 27.65 | 28.33 | 28.09 | 3.28% | 49,115 |
| May 12, 2025 | 27.58 | 27.89 | 27.28 | 27.43 | 27.19 | 3.71% | 37,480 |
| May 9, 2025 | 26.31 | 26.46 | 26.16 | 26.45 | 26.22 | 1.93% | 25,643 |
| May 8, 2025 | 25.41 | 26.09 | 25.41 | 25.95 | 25.73 | 3.22% | 81,525 |
| May 7, 2025 | 25.25 | 25.25 | 24.90 | 25.14 | 24.92 | 0.20% | 28,107 |
| May 6, 2025 | 25.23 | 25.35 | 25.04 | 25.09 | 24.88 | 0.08% | 21,507 |
| May 5, 2025 | 25.08 | 25.39 | 25.01 | 25.07 | 24.86 | -1.72% | 36,758 |
| May 2, 2025 | 25.30 | 25.51 | 24.83 | 25.51 | 25.29 | 2.33% | 59,507 |
| May 1, 2025 | 24.40 | 25.19 | 24.40 | 24.93 | 24.72 | 2.00% | 170,293 |
| Apr 30, 2025 | 24.88 | 24.88 | 24.30 | 24.44 | 24.23 | -3.02% | 39,081 |
| Apr 29, 2025 | 25.13 | 25.32 | 24.90 | 25.20 | 24.98 | -0.75% | 12,429 |
| Apr 28, 2025 | 25.15 | 25.45 | 25.15 | 25.39 | 25.17 | 0.99% | 10,420 |
| Apr 25, 2025 | 24.75 | 25.16 | 24.75 | 25.14 | 24.92 | 0.52% | 8,688 |
| Apr 24, 2025 | 24.96 | 25.10 | 24.77 | 25.01 | 24.80 | 0.89% | 23,231 |
| Apr 23, 2025 | 25.24 | 25.33 | 24.66 | 24.79 | 24.58 | 0.32% | 33,225 |
| Apr 22, 2025 | 24.51 | 25.01 | 24.50 | 24.71 | 24.50 | 2.32% | 23,073 |
| Apr 21, 2025 | 24.61 | 24.61 | 23.96 | 24.15 | 23.94 | -3.05% | 27,000 |
| Apr 17, 2025 | 24.59 | 25.25 | 24.59 | 24.91 | 24.70 | 2.55% | 22,610 |
| Apr 16, 2025 | 24.03 | 24.74 | 24.03 | 24.29 | 24.08 | 1.67% | 12,568 |