Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
24.87
+0.43 (1.76%)
May 1, 2025, 4:00 PM EDT - Market closed

PXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202524.4025.1924.4024.9324.932.00%170,293
Apr 30, 202524.8824.8824.3024.4424.44-3.02%39,081
Apr 29, 202525.1325.3224.9025.2025.20-0.75%12,429
Apr 28, 202525.1525.4525.1525.3925.390.99%10,420
Apr 25, 202524.7525.1624.7525.1425.140.52%8,688
Apr 24, 202524.9625.1024.7725.0125.010.89%23,231
Apr 23, 202525.2425.3324.6624.7924.790.32%33,225
Apr 22, 202524.5125.0124.5024.7124.712.32%23,073
Apr 21, 202524.6124.6123.9624.1524.15-3.05%27,000
Apr 17, 202524.5925.2524.5924.9124.912.55%22,610
Apr 16, 202524.0324.7424.0324.2924.291.67%12,568
Apr 15, 202523.8924.1223.8823.8923.89-0.38%19,486
Apr 14, 202524.6424.6423.7923.9823.98-0.04%29,097
Apr 11, 202523.3124.1522.9723.9923.993.23%31,379
Apr 10, 202524.5024.5022.8623.2423.24-7.96%125,432
Apr 9, 202522.1925.5222.1925.2525.2511.28%61,454
Apr 8, 202524.4324.4322.3822.6922.69-3.65%58,591
Apr 7, 202522.9224.4822.4423.5523.55-0.51%80,583
Apr 4, 202525.2725.4823.4623.6723.67-10.91%64,939
Apr 3, 202527.9528.1226.5726.5726.57-10.61%19,755
Apr 2, 202529.1929.7329.1129.7329.731.04%39,745
Apr 1, 202529.1629.4628.8929.4229.420.48%8,968
Mar 31, 202528.9229.4528.9029.2829.280.86%8,498
Mar 28, 202529.2929.3028.8529.0329.03-0.92%17,024
Mar 27, 202529.5229.5729.1629.3029.30-0.85%34,709
Mar 26, 202529.8230.0129.5529.5529.550.34%62,122
Mar 25, 202529.4929.7029.4029.4529.450.03%21,696
Mar 24, 202529.2229.5529.2229.4429.440.72%24,214
Mar 21, 202529.3929.5029.2029.2329.04-1.22%10,675
Mar 20, 202529.4029.7029.4029.5929.40-0.07%33,943
Mar 19, 202528.9329.7728.9129.6129.422.32%21,055
Mar 18, 202529.0029.2128.7228.9428.750.63%39,309
Mar 17, 202528.3428.8428.3428.7628.572.02%20,693
Mar 14, 202527.5028.2227.3728.1928.013.41%19,848
Mar 13, 202527.5427.6727.0727.2627.08-1.37%32,913
Mar 12, 202527.4827.9427.2627.6427.461.21%44,918
Mar 11, 202527.3627.7727.0727.3127.130.55%68,928
Mar 10, 202527.3227.5826.8927.1626.98-0.07%41,178
Mar 7, 202526.8527.4426.8527.1827.001.76%119,118
Mar 6, 202526.8927.1526.6226.7126.54-1.33%54,312
Mar 5, 202527.1927.2026.3627.0726.89-1.56%40,853
Mar 4, 202527.3527.9726.8327.5027.32-0.79%113,710
Mar 3, 202529.3629.3627.4827.7227.54-5.00%62,897
Feb 28, 202528.8929.1828.7329.1828.990.48%40,141
Feb 27, 202529.4929.4929.0229.0428.85-0.80%15,183
Feb 26, 202529.7329.7329.1229.2829.09-1.10%34,126
Feb 25, 202530.2530.2929.6029.6029.41-2.31%28,795
Feb 24, 202530.3930.4530.2030.3030.10-0.22%27,402
Feb 21, 202531.2831.2830.3330.3730.17-2.98%35,498
Feb 20, 202531.2731.3330.9231.3031.10-0.06%19,810