Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
29.95
+0.17 (0.58%)
Aug 29, 2025, 9:45 AM - Market open
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29.46 | 29.78 | 29.26 | 29.78 | 29.78 | 1.25% | 14,022 |
| Aug 27, 2025 | 29.38 | 29.58 | 29.31 | 29.41 | 29.41 | 1.34% | 45,112 |
| Aug 26, 2025 | 28.97 | 29.02 | 28.84 | 29.02 | 29.02 | -0.45% | 4,172 |
| Aug 25, 2025 | 28.80 | 29.16 | 28.80 | 29.15 | 29.15 | 0.93% | 6,694 |
| Aug 22, 2025 | 28.04 | 28.91 | 28.04 | 28.88 | 28.88 | 3.44% | 10,195 |
| Aug 21, 2025 | 27.70 | 28.02 | 27.57 | 27.92 | 27.92 | 0.61% | 10,306 |
| Aug 20, 2025 | 27.54 | 27.86 | 27.53 | 27.75 | 27.75 | 0.92% | 9,167 |
| Aug 19, 2025 | 27.52 | 27.85 | 27.40 | 27.50 | 27.50 | -0.67% | 11,691 |
| Aug 18, 2025 | 27.78 | 27.78 | 27.46 | 27.69 | 27.69 | -0.99% | 19,454 |
| Aug 15, 2025 | 28.11 | 28.25 | 27.93 | 27.96 | 27.96 | -0.41% | 4,526 |
| Aug 14, 2025 | 27.94 | 28.08 | 27.79 | 28.08 | 28.08 | 0.13% | 24,107 |
| Aug 13, 2025 | 27.80 | 28.05 | 27.72 | 28.04 | 28.04 | 1.24% | 6,015 |
| Aug 12, 2025 | 27.84 | 27.93 | 27.66 | 27.70 | 27.70 | 1.06% | 11,592 |
| Aug 11, 2025 | 27.77 | 27.77 | 27.37 | 27.41 | 27.41 | -0.98% | 19,228 |
| Aug 8, 2025 | 27.63 | 27.88 | 27.51 | 27.68 | 27.68 | 0.72% | 22,952 |
| Aug 7, 2025 | 28.02 | 28.09 | 27.48 | 27.48 | 27.48 | -0.71% | 13,767 |
| Aug 6, 2025 | 28.21 | 28.41 | 27.59 | 27.68 | 27.68 | -1.00% | 7,370 |
| Aug 5, 2025 | 27.77 | 27.96 | 27.55 | 27.96 | 27.96 | 1.27% | 33,270 |
| Aug 4, 2025 | 27.49 | 27.68 | 27.45 | 27.61 | 27.61 | - | 14,499 |
| Aug 1, 2025 | 28.42 | 28.42 | 27.48 | 27.61 | 27.61 | -3.63% | 18,095 |
| Jul 31, 2025 | 28.66 | 29.06 | 28.45 | 28.65 | 28.65 | -1.04% | 9,403 |
| Jul 30, 2025 | 29.31 | 29.31 | 28.71 | 28.95 | 28.95 | -1.76% | 10,044 |
| Jul 29, 2025 | 29.40 | 29.53 | 29.09 | 29.47 | 29.47 | 0.51% | 15,576 |
| Jul 28, 2025 | 28.84 | 29.35 | 28.84 | 29.32 | 29.32 | 2.48% | 20,901 |
| Jul 25, 2025 | 28.87 | 28.87 | 28.56 | 28.61 | 28.61 | -0.66% | 18,426 |
| Jul 24, 2025 | 28.67 | 28.87 | 28.41 | 28.80 | 28.80 | 0.45% | 18,332 |
| Jul 23, 2025 | 28.41 | 28.71 | 28.26 | 28.67 | 28.67 | 1.02% | 25,683 |
| Jul 22, 2025 | 27.90 | 28.46 | 27.90 | 28.38 | 28.38 | 1.57% | 20,179 |
| Jul 21, 2025 | 28.69 | 28.72 | 27.93 | 27.94 | 27.94 | -2.61% | 25,810 |
| Jul 18, 2025 | 28.94 | 29.07 | 28.63 | 28.69 | 28.69 | 0.31% | 22,241 |
| Jul 17, 2025 | 28.09 | 28.65 | 28.09 | 28.60 | 28.60 | 1.78% | 15,788 |
| Jul 16, 2025 | 28.67 | 28.67 | 28.08 | 28.10 | 28.10 | -1.82% | 13,277 |
| Jul 15, 2025 | 29.35 | 29.35 | 28.62 | 28.62 | 28.62 | -2.35% | 14,573 |
| Jul 14, 2025 | 29.49 | 29.52 | 29.19 | 29.31 | 29.31 | -1.25% | 14,794 |
| Jul 11, 2025 | 29.49 | 29.81 | 29.40 | 29.68 | 29.68 | 0.38% | 9,694 |
| Jul 10, 2025 | 29.08 | 29.57 | 28.98 | 29.57 | 29.57 | 1.16% | 9,595 |
| Jul 9, 2025 | 29.46 | 29.50 | 29.16 | 29.23 | 29.23 | -1.12% | 12,876 |
| Jul 8, 2025 | 28.46 | 29.76 | 28.46 | 29.56 | 29.56 | 3.79% | 24,146 |
| Jul 7, 2025 | 28.72 | 28.86 | 28.17 | 28.48 | 28.48 | -1.39% | 11,323 |
| Jul 3, 2025 | 28.90 | 29.11 | 28.79 | 28.88 | 28.88 | 0.04% | 4,429 |
| Jul 2, 2025 | 28.65 | 28.89 | 28.36 | 28.87 | 28.87 | 1.73% | 7,043 |
| Jul 1, 2025 | 28.01 | 28.64 | 27.78 | 28.38 | 28.38 | 1.39% | 18,064 |
| Jun 30, 2025 | 28.21 | 28.25 | 27.99 | 27.99 | 27.99 | -1.27% | 75,017 |
| 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 |