Invesco Energy Exploration & Production ETF (PXE)

PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	37.25	38.08	37.09	37.46	37.46	1.52%	87,468
Mar 18, 2026	36.65	37.02	36.62	36.90	36.90	0.99%	27,805
Mar 17, 2026	36.50	36.93	36.48	36.54	36.54	1.02%	56,443
Mar 16, 2026	36.26	36.57	35.92	36.17	36.17	-	46,269
Mar 13, 2026	35.70	36.30	35.54	36.17	36.17	0.75%	44,726
Mar 12, 2026	35.82	36.40	35.82	35.90	35.90	0.87%	47,634
Mar 11, 2026	34.40	35.59	34.40	35.59	35.59	3.67%	25,731
Mar 10, 2026	34.66	35.08	34.33	34.33	34.33	-2.00%	27,606
Mar 9, 2026	35.73	35.85	34.84	35.03	35.03	-0.82%	116,660
Mar 6, 2026	35.61	35.81	35.11	35.32	35.32	0.37%	49,212
Mar 5, 2026	35.02	35.55	34.95	35.19	35.19	1.38%	30,407
Mar 4, 2026	34.02	34.77	33.89	34.71	34.71	0.90%	12,912
Mar 3, 2026	34.94	35.11	34.02	34.40	34.40	-0.38%	40,946
Mar 2, 2026	34.83	34.83	33.78	34.53	34.53	3.36%	18,657
Feb 27, 2026	32.79	33.42	32.62	33.41	33.41	2.92%	17,834
Feb 26, 2026	31.66	32.57	31.66	32.46	32.46	1.15%	8,231
Feb 25, 2026	32.47	32.47	31.72	32.09	32.09	-1.01%	18,713
Feb 24, 2026	32.34	32.42	32.03	32.42	32.42	-0.37%	14,958
Feb 23, 2026	33.10	33.51	32.33	32.54	32.54	-1.84%	69,170
Feb 20, 2026	32.86	33.17	32.81	33.15	33.15	0.24%	6,056
Feb 19, 2026	32.90	33.23	32.77	33.07	33.07	1.75%	33,436
Feb 18, 2026	32.22	32.53	32.16	32.50	32.50	1.63%	21,926
Feb 17, 2026	32.53	32.59	31.50	31.98	31.98	-1.33%	31,549
Feb 13, 2026	31.62	32.46	31.62	32.41	32.41	2.53%	40,525
Feb 12, 2026	32.58	32.58	31.33	31.61	31.61	-3.19%	15,900
Feb 11, 2026	32.24	32.65	32.18	32.65	32.65	2.64%	18,151
Feb 10, 2026	32.07	32.07	31.66	31.81	31.81	-0.75%	7,468
Feb 9, 2026	31.90	32.20	31.85	32.05	32.05	-0.17%	22,207
Feb 6, 2026	31.32	32.13	31.32	32.11	32.11	3.33%	25,024
Feb 5, 2026	31.11	31.23	30.59	31.07	31.07	-1.33%	49,196
Feb 4, 2026	30.66	31.55	30.66	31.49	31.49	3.35%	42,274
Feb 3, 2026	29.55	30.47	29.55	30.47	30.47	3.24%	5,969
Feb 2, 2026	29.28	29.77	29.16	29.51	29.51	-2.69%	26,537
Jan 30, 2026	30.02	30.33	29.77	30.33	30.33	1.07%	14,751
Jan 29, 2026	30.36	30.56	30.01	30.01	30.01	1.28%	21,890
Jan 28, 2026	29.64	29.68	29.49	29.63	29.63	0.80%	21,660
Jan 27, 2026	29.18	29.46	29.05	29.39	29.39	0.87%	11,109
Jan 26, 2026	29.49	29.49	28.84	29.14	29.14	-0.17%	70,817
Jan 23, 2026	29.59	29.59	29.14	29.19	29.19	0.62%	14,809
Jan 22, 2026	29.05	29.13	28.79	29.01	29.01	-0.48%	253,486
Jan 21, 2026	29.10	29.50	29.07	29.15	29.15	3.44%	8,659
Jan 20, 2026	28.57	28.63	28.06	28.18	28.18	-0.39%	19,755
Jan 16, 2026	28.47	28.47	28.27	28.29	28.29	-0.53%	16,277
Jan 15, 2026	28.46	28.75	28.14	28.44	28.44	-1.25%	20,016
Jan 14, 2026	28.42	29.30	28.42	28.80	28.80	1.76%	16,313
Jan 13, 2026	28.16	28.59	28.16	28.30	28.30	1.40%	14,075
Jan 12, 2026	28.03	28.04	27.82	27.91	27.91	-0.29%	10,206
Jan 9, 2026	28.47	28.47	27.94	27.99	27.99	-1.27%	5,776
Jan 8, 2026	27.55	28.55	27.55	28.35	28.35	3.20%	15,201
Jan 7, 2026	27.87	27.95	27.24	27.47	27.47	-0.87%	42,597

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.