Invesco Energy Exploration & Production ETF (PXE)
NYSEARCA: PXE · Real-Time Price · USD
29.68
+0.65 (2.24%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.22 | 29.80 | 28.96 | 29.03 | 29.03 | -2.22% | 64,132 |
| Sep 25, 2024 | 30.39 | 30.39 | 29.65 | 29.69 | 29.69 | -2.30% | 37,383 |
| Sep 24, 2024 | 30.99 | 31.00 | 30.39 | 30.39 | 30.39 | -0.91% | 30,488 |
| Sep 23, 2024 | 30.49 | 31.04 | 30.49 | 30.67 | 30.67 | 0.07% | 71,823 |
| Sep 20, 2024 | 30.69 | 30.78 | 30.27 | 30.65 | 30.45 | -0.74% | 14,506 |
| Sep 19, 2024 | 31.01 | 31.17 | 30.75 | 30.88 | 30.68 | 1.55% | 44,385 |
| Sep 18, 2024 | 30.20 | 30.90 | 30.20 | 30.41 | 30.21 | 0.43% | 19,713 |
| Sep 17, 2024 | 29.76 | 30.29 | 29.74 | 30.28 | 30.08 | 1.99% | 23,607 |
| Sep 16, 2024 | 29.51 | 29.78 | 29.30 | 29.69 | 29.49 | 1.06% | 35,650 |
| Sep 13, 2024 | 29.25 | 29.65 | 29.25 | 29.38 | 29.19 | 1.17% | 31,156 |
| Sep 12, 2024 | 29.08 | 29.25 | 28.69 | 29.04 | 28.85 | 0.31% | 41,659 |
| Sep 11, 2024 | 29.15 | 29.15 | 28.42 | 28.95 | 28.76 | -0.52% | 33,964 |
| Sep 10, 2024 | 29.42 | 29.42 | 28.79 | 29.10 | 28.91 | -0.78% | 102,880 |
| Sep 9, 2024 | 29.72 | 29.72 | 29.33 | 29.33 | 29.14 | -0.88% | 44,342 |
| Sep 6, 2024 | 30.16 | 30.31 | 29.49 | 29.59 | 29.39 | -1.60% | 33,731 |
| Sep 5, 2024 | 30.78 | 30.78 | 30.05 | 30.07 | 29.87 | -1.28% | 21,380 |
| Sep 4, 2024 | 31.10 | 31.19 | 30.42 | 30.46 | 30.26 | -1.93% | 27,895 |
| Sep 3, 2024 | 31.68 | 31.68 | 30.97 | 31.06 | 30.85 | -3.51% | 59,045 |
| Aug 30, 2024 | 31.96 | 32.23 | 31.84 | 32.19 | 31.98 | 0.16% | 16,272 |
| Aug 29, 2024 | 31.90 | 32.19 | 31.54 | 32.14 | 31.93 | 1.58% | 19,695 |
| Aug 28, 2024 | 31.46 | 31.76 | 31.44 | 31.64 | 31.43 | -0.16% | 18,399 |
| Aug 27, 2024 | 32.05 | 32.07 | 31.63 | 31.69 | 31.48 | -1.34% | 12,827 |
| Aug 26, 2024 | 32.35 | 32.67 | 31.98 | 32.12 | 31.91 | 0.66% | 56,180 |
| Aug 23, 2024 | 31.53 | 31.95 | 31.53 | 31.91 | 31.70 | 2.00% | 55,350 |
| Aug 22, 2024 | 31.43 | 31.55 | 31.28 | 31.29 | 31.08 | -0.35% | 33,736 |
| Aug 21, 2024 | 31.56 | 31.60 | 31.22 | 31.40 | 31.19 | 0.37% | 27,941 |
| Aug 20, 2024 | 32.15 | 32.15 | 31.19 | 31.28 | 31.07 | -2.86% | 183,422 |
| Aug 19, 2024 | 32.13 | 32.53 | 32.13 | 32.20 | 31.99 | 0.37% | 86,158 |
| Aug 16, 2024 | 31.89 | 32.22 | 31.89 | 32.08 | 31.87 | -0.34% | 13,507 |
| Aug 15, 2024 | 31.92 | 32.35 | 31.91 | 32.19 | 31.98 | 1.57% | 13,303 |
| Aug 14, 2024 | 31.65 | 31.82 | 31.52 | 31.69 | 31.48 | 0.68% | 17,753 |
| Aug 13, 2024 | 31.65 | 31.65 | 31.37 | 31.48 | 31.27 | -0.93% | 24,233 |
| Aug 12, 2024 | 31.59 | 31.95 | 31.57 | 31.77 | 31.56 | 1.05% | 52,495 |
| Aug 9, 2024 | 31.46 | 31.60 | 31.17 | 31.44 | 31.23 | -0.13% | 16,394 |
| Aug 8, 2024 | 30.93 | 31.57 | 30.86 | 31.48 | 31.27 | 3.11% | 14,135 |
| Aug 7, 2024 | 30.87 | 31.07 | 30.53 | 30.53 | 30.33 | 0.79% | 25,450 |
| Aug 6, 2024 | 30.28 | 30.79 | 30.28 | 30.29 | 30.09 | 0.43% | 26,734 |
| Aug 5, 2024 | 30.04 | 30.38 | 29.42 | 30.16 | 29.96 | -2.65% | 64,102 |
| Aug 2, 2024 | 32.18 | 32.18 | 30.74 | 30.98 | 30.77 | -5.32% | 60,201 |
| Aug 1, 2024 | 33.79 | 33.79 | 32.42 | 32.72 | 32.50 | -2.86% | 65,299 |
| Jul 31, 2024 | 33.94 | 34.02 | 33.68 | 33.68 | 33.46 | 1.05% | 18,494 |
| Jul 30, 2024 | 32.82 | 33.44 | 32.82 | 33.33 | 33.11 | 1.52% | 27,905 |
| Jul 29, 2024 | 33.30 | 33.30 | 32.58 | 32.83 | 32.61 | -1.04% | 16,220 |
| Jul 26, 2024 | 33.07 | 33.26 | 32.81 | 33.18 | 32.96 | 0.43% | 16,858 |
| Jul 25, 2024 | 32.47 | 33.22 | 32.47 | 33.04 | 32.82 | 1.68% | 25,085 |
| Jul 24, 2024 | 32.65 | 32.77 | 32.37 | 32.49 | 32.27 | -0.25% | 14,020 |
| Jul 23, 2024 | 32.96 | 32.96 | 32.52 | 32.57 | 32.35 | -1.67% | 27,883 |
| Jul 22, 2024 | 33.30 | 33.30 | 32.80 | 33.12 | 32.90 | -0.48% | 11,545 |
| Jul 19, 2024 | 33.45 | 33.50 | 33.10 | 33.28 | 33.06 | -0.71% | 34,024 |
| Jul 18, 2024 | 33.77 | 33.93 | 33.48 | 33.52 | 33.30 | -0.72% | 28,576 |
| Jul 17, 2024 | 33.78 | 34.47 | 33.71 | 33.76 | 33.54 | 0.04% | 17,014 |
| Jul 16, 2024 | 33.51 | 33.76 | 33.38 | 33.75 | 33.53 | 0.42% | 33,011 |
| Jul 15, 2024 | 33.32 | 33.84 | 33.21 | 33.61 | 33.39 | 1.66% | 64,382 |
| Jul 12, 2024 | 33.23 | 33.23 | 32.91 | 33.06 | 32.84 | 0.17% | 26,518 |
| Jul 11, 2024 | 32.44 | 33.04 | 32.44 | 33.00 | 32.78 | 1.96% | 21,301 |
| Jul 10, 2024 | 32.29 | 32.37 | 32.19 | 32.37 | 32.16 | 0.25% | 158,057 |
| Jul 9, 2024 | 32.50 | 32.76 | 32.26 | 32.29 | 32.08 | -1.23% | 51,136 |
| Jul 8, 2024 | 32.67 | 32.88 | 32.55 | 32.69 | 32.47 | -0.13% | 38,016 |
| Jul 5, 2024 | 33.59 | 33.59 | 32.64 | 32.74 | 32.52 | -2.43% | 21,869 |
| Jul 3, 2024 | 33.37 | 33.60 | 33.29 | 33.55 | 33.33 | 0.78% | 11,202 |
| Jul 2, 2024 | 33.41 | 33.72 | 33.22 | 33.29 | 33.07 | 0.42% | 23,518 |
| Jul 1, 2024 | 33.26 | 33.33 | 32.80 | 33.15 | 32.93 | 0.21% | 11,303 |
| Jun 28, 2024 | 33.21 | 33.27 | 32.90 | 33.08 | 32.86 | 0.55% | 28,888 |
| Jun 27, 2024 | 33.09 | 33.10 | 32.79 | 32.90 | 32.68 | 0.06% | 25,533 |
| Jun 26, 2024 | 33.10 | 33.10 | 32.72 | 32.88 | 32.66 | -0.80% | 19,901 |
| Jun 25, 2024 | 33.21 | 33.21 | 32.84 | 33.14 | 32.92 | -0.25% | 75,991 |
| Jun 24, 2024 | 32.46 | 33.32 | 32.46 | 33.23 | 33.01 | 2.21% | 17,427 |
| Jun 21, 2024 | 32.78 | 32.82 | 32.43 | 32.51 | 32.12 | -0.77% | 10,581 |
| Jun 20, 2024 | 32.40 | 32.93 | 32.40 | 32.76 | 32.37 | 1.16% | 38,825 |
| Jun 18, 2024 | 32.37 | 32.73 | 32.34 | 32.39 | 32.00 | 0.14% | 15,368 |
| Jun 17, 2024 | 32.22 | 32.41 | 32.01 | 32.34 | 31.95 | 0.41% | 24,351 |
| Jun 14, 2024 | 32.63 | 32.63 | 32.15 | 32.21 | 31.82 | -1.44% | 11,416 |
| Jun 13, 2024 | 32.99 | 32.99 | 32.44 | 32.68 | 32.29 | -1.29% | 44,351 |
| Jun 12, 2024 | 33.83 | 33.83 | 33.03 | 33.11 | 32.71 | -1.06% | 36,454 |
| Jun 11, 2024 | 33.04 | 33.49 | 32.98 | 33.46 | 33.06 | 0.07% | 12,950 |
| Jun 10, 2024 | 33.10 | 33.55 | 33.02 | 33.44 | 33.04 | 1.05% | 16,786 |
| Jun 7, 2024 | 33.00 | 33.37 | 32.87 | 33.09 | 32.70 | -0.45% | 14,045 |
| Jun 6, 2024 | 33.00 | 33.27 | 33.00 | 33.24 | 32.85 | 0.68% | 35,794 |
| Jun 5, 2024 | 33.20 | 33.20 | 32.91 | 33.02 | 32.62 | -0.06% | 18,394 |
| Jun 4, 2024 | 33.12 | 33.13 | 32.74 | 33.04 | 32.65 | -1.22% | 24,334 |
| Jun 3, 2024 | 34.48 | 34.48 | 33.26 | 33.45 | 33.05 | -2.96% | 54,127 |
| May 31, 2024 | 33.86 | 34.47 | 33.86 | 34.47 | 34.06 | 2.32% | 20,524 |
| May 30, 2024 | 33.80 | 33.98 | 33.61 | 33.69 | 33.29 | 0.20% | 23,280 |
| May 29, 2024 | 34.25 | 34.25 | 33.50 | 33.62 | 33.22 | -1.83% | 17,812 |
| May 28, 2024 | 33.94 | 34.39 | 33.94 | 34.25 | 33.84 | 1.39% | 42,142 |
| May 24, 2024 | 33.94 | 34.11 | 33.74 | 33.78 | 33.38 | 0.11% | 11,792 |
| May 23, 2024 | 34.15 | 34.33 | 33.66 | 33.74 | 33.34 | -0.70% | 105,060 |
| May 22, 2024 | 34.32 | 34.32 | 33.80 | 33.98 | 33.57 | -1.46% | 40,617 |
| May 21, 2024 | 34.52 | 34.92 | 34.48 | 34.48 | 34.07 | -0.71% | 14,500 |
| May 20, 2024 | 34.66 | 34.87 | 34.60 | 34.73 | 34.32 | 0.28% | 28,521 |
| May 17, 2024 | 34.25 | 34.76 | 34.25 | 34.63 | 34.22 | 1.59% | 20,325 |
| May 16, 2024 | 34.21 | 34.39 | 34.09 | 34.09 | 33.68 | -0.55% | 24,807 |
| May 15, 2024 | 34.17 | 34.30 | 33.59 | 34.28 | 33.87 | 0.12% | 63,409 |
| May 14, 2024 | 34.08 | 34.24 | 33.88 | 34.24 | 33.83 | 0.67% | 39,892 |
| May 13, 2024 | 34.24 | 34.36 | 34.01 | 34.01 | 33.61 | -0.46% | 38,152 |
| May 10, 2024 | 34.88 | 34.88 | 34.09 | 34.17 | 33.76 | -1.62% | 19,829 |
| May 9, 2024 | 34.69 | 34.86 | 34.67 | 34.73 | 34.32 | 0.52% | 18,655 |
| May 8, 2024 | 34.55 | 34.83 | 34.43 | 34.55 | 34.14 | -0.43% | 26,071 |
| May 7, 2024 | 34.70 | 35.00 | 34.69 | 34.70 | 34.29 | 0.24% | 22,888 |
| May 6, 2024 | 34.47 | 34.87 | 34.47 | 34.62 | 34.20 | 1.33% | 35,310 |