Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
29.46
+0.43 (1.46%)
Mar 31, 2025, 3:23 PM EDT - Market open
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.30 | 29.48 | 29.27 | 29.40 | - | 1.26% | 3,884 |
| 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 |
| Mar 17, 2025 | 28.34 | 28.84 | 28.34 | 28.76 | 28.57 | 2.02% | 20,693 |
| Mar 14, 2025 | 27.50 | 28.22 | 27.37 | 28.19 | 28.01 | 3.41% | 19,848 |
| Mar 13, 2025 | 27.54 | 27.67 | 27.07 | 27.26 | 27.08 | -1.37% | 32,913 |
| Mar 12, 2025 | 27.48 | 27.94 | 27.26 | 27.64 | 27.46 | 1.21% | 44,918 |
| Mar 11, 2025 | 27.36 | 27.77 | 27.07 | 27.31 | 27.13 | 0.55% | 68,928 |
| Mar 10, 2025 | 27.32 | 27.58 | 26.89 | 27.16 | 26.98 | -0.07% | 41,178 |
| Mar 7, 2025 | 26.85 | 27.44 | 26.85 | 27.18 | 27.00 | 1.76% | 119,118 |
| Mar 6, 2025 | 26.89 | 27.15 | 26.62 | 26.71 | 26.54 | -1.33% | 54,312 |
| Mar 5, 2025 | 27.19 | 27.20 | 26.36 | 27.07 | 26.89 | -1.56% | 40,853 |
| Mar 4, 2025 | 27.35 | 27.97 | 26.83 | 27.50 | 27.32 | -0.79% | 113,710 |
| Mar 3, 2025 | 29.36 | 29.36 | 27.48 | 27.72 | 27.54 | -5.00% | 62,897 |
| Feb 28, 2025 | 28.89 | 29.18 | 28.73 | 29.18 | 28.99 | 0.48% | 40,141 |
| Feb 27, 2025 | 29.49 | 29.49 | 29.02 | 29.04 | 28.85 | -0.80% | 15,183 |
| Feb 26, 2025 | 29.73 | 29.73 | 29.12 | 29.28 | 29.09 | -1.10% | 34,126 |
| Feb 25, 2025 | 30.25 | 30.29 | 29.60 | 29.60 | 29.41 | -2.31% | 28,795 |
| Feb 24, 2025 | 30.39 | 30.45 | 30.20 | 30.30 | 30.10 | -0.22% | 27,402 |
| Feb 21, 2025 | 31.28 | 31.28 | 30.33 | 30.37 | 30.17 | -2.98% | 35,498 |
| Feb 20, 2025 | 31.27 | 31.33 | 30.92 | 31.30 | 31.10 | -0.06% | 19,810 |
| Feb 19, 2025 | 31.09 | 31.77 | 31.09 | 31.32 | 31.12 | 1.56% | 38,431 |
| Feb 18, 2025 | 30.68 | 31.08 | 30.35 | 30.84 | 30.64 | 1.08% | 32,548 |
| Feb 14, 2025 | 30.34 | 30.87 | 30.34 | 30.51 | 30.31 | 1.13% | 17,304 |
| Feb 13, 2025 | 30.03 | 30.23 | 29.78 | 30.17 | 29.97 | 0.53% | 14,449 |
| Feb 12, 2025 | 30.84 | 30.99 | 29.97 | 30.01 | 29.82 | -3.44% | 45,096 |
| Feb 11, 2025 | 31.01 | 31.39 | 30.99 | 31.08 | 30.88 | 1.14% | 24,424 |
| Feb 10, 2025 | 30.04 | 30.82 | 30.00 | 30.73 | 30.53 | 3.47% | 14,487 |
| Feb 7, 2025 | 29.95 | 29.98 | 29.69 | 29.70 | 29.51 | -0.24% | 16,891 |
| Feb 6, 2025 | 30.55 | 30.55 | 29.59 | 29.77 | 29.58 | -2.33% | 26,218 |
| Feb 5, 2025 | 30.58 | 30.64 | 30.46 | 30.48 | 30.28 | -0.46% | 15,054 |
| Feb 4, 2025 | 29.61 | 30.67 | 29.61 | 30.62 | 30.42 | 2.65% | 19,629 |
| Feb 3, 2025 | 29.90 | 30.11 | 29.56 | 29.83 | 29.64 | -0.27% | 38,827 |
| Jan 31, 2025 | 30.67 | 30.67 | 29.88 | 29.91 | 29.72 | -2.57% | 27,484 |
| Jan 30, 2025 | 31.15 | 31.15 | 30.46 | 30.70 | 30.50 | -0.53% | 20,407 |
| Jan 29, 2025 | 30.66 | 31.02 | 30.66 | 30.86 | 30.66 | 0.26% | 23,633 |
| Jan 28, 2025 | 31.01 | 31.08 | 30.55 | 30.78 | 30.58 | -0.63% | 20,276 |
| Jan 27, 2025 | 31.38 | 31.60 | 30.83 | 30.98 | 30.78 | -1.37% | 37,674 |
| Jan 24, 2025 | 31.87 | 31.93 | 31.36 | 31.41 | 31.21 | -1.41% | 35,120 |
| Jan 23, 2025 | 31.87 | 32.19 | 31.74 | 31.86 | 31.65 | 0.54% | 27,965 |
| Jan 22, 2025 | 31.88 | 32.17 | 31.69 | 31.69 | 31.48 | -1.00% | 31,377 |
| Jan 21, 2025 | 32.34 | 32.34 | 31.81 | 32.01 | 31.80 | -1.29% | 140,573 |
| Jan 17, 2025 | 32.58 | 32.60 | 32.21 | 32.43 | 32.22 | -0.28% | 19,341 |