Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
27.03
-0.29 (-1.06%)
At close: Sep 9, 2025, 4:00 PM
27.03
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.38 | 27.44 | 27.03 | 27.03 | 27.03 | -1.06% | 8,046 |
| Sep 8, 2025 | 27.40 | 27.40 | 26.99 | 27.32 | 27.32 | 0.45% | 14,244 |
| Sep 5, 2025 | 27.41 | 27.41 | 26.98 | 27.20 | 27.20 | -0.42% | 15,382 |
| Sep 4, 2025 | 26.68 | 27.31 | 26.68 | 27.31 | 27.31 | 2.32% | 20,499 |
| Sep 3, 2025 | 26.97 | 27.17 | 26.68 | 26.69 | 26.69 | -1.06% | 10,881 |
| Sep 2, 2025 | 26.93 | 26.98 | 26.83 | 26.98 | 26.98 | -0.70% | 3,738 |
| Aug 29, 2025 | 27.18 | 27.18 | 27.03 | 27.17 | 27.17 | 0.44% | 7,657 |
| Aug 28, 2025 | 26.69 | 27.05 | 26.69 | 27.05 | 27.05 | 0.73% | 19,533 |
| Aug 27, 2025 | 26.75 | 26.98 | 26.71 | 26.86 | 26.86 | 1.59% | 31,197 |
| Aug 26, 2025 | 26.60 | 26.60 | 26.34 | 26.43 | 26.43 | -0.85% | 3,035 |
| Aug 25, 2025 | 26.67 | 26.69 | 26.65 | 26.66 | 26.66 | -0.40% | 3,134 |
| Aug 22, 2025 | 25.95 | 26.79 | 25.92 | 26.77 | 26.77 | 3.98% | 3,388 |
| Aug 21, 2025 | 25.37 | 25.74 | 25.37 | 25.74 | 25.74 | 2.51% | 2,513 |
| Aug 20, 2025 | 25.23 | 25.23 | 25.09 | 25.11 | 25.11 | 0.16% | 2,800 |
| Aug 19, 2025 | 25.31 | 25.38 | 25.06 | 25.07 | 25.07 | -1.11% | 2,606 |
| Aug 18, 2025 | 25.05 | 25.53 | 25.05 | 25.35 | 25.35 | 1.05% | 4,004 |
| Aug 15, 2025 | 25.24 | 25.31 | 25.09 | 25.09 | 25.09 | -0.72% | 1,604 |
| Aug 14, 2025 | 25.10 | 25.27 | 24.97 | 25.27 | 25.27 | -0.55% | 6,128 |
| Aug 13, 2025 | 25.15 | 25.41 | 25.15 | 25.41 | 25.41 | 1.05% | 10,680 |
| Aug 12, 2025 | 24.98 | 25.27 | 24.98 | 25.15 | 25.15 | 1.97% | 2,384 |
| Aug 11, 2025 | 24.86 | 24.86 | 24.66 | 24.66 | 24.66 | -1.70% | 4,039 |
| Aug 8, 2025 | 25.21 | 25.27 | 25.04 | 25.09 | 25.09 | 0.13% | 7,302 |
| Aug 7, 2025 | 25.85 | 25.85 | 25.06 | 25.06 | 25.06 | -0.89% | 3,514 |
| Aug 6, 2025 | 25.72 | 26.00 | 25.28 | 25.28 | 25.28 | -1.47% | 8,932 |
| Aug 5, 2025 | 25.39 | 25.78 | 24.96 | 25.66 | 25.66 | 3.25% | 6,512 |
| Aug 4, 2025 | 24.62 | 24.89 | 24.62 | 24.85 | 24.85 | 1.07% | 5,826 |
| Aug 1, 2025 | 24.86 | 24.86 | 24.30 | 24.59 | 24.59 | -2.92% | 12,215 |
| Jul 31, 2025 | 25.55 | 25.86 | 25.26 | 25.33 | 25.33 | -1.86% | 5,033 |
| Jul 30, 2025 | 26.30 | 26.30 | 25.56 | 25.81 | 25.81 | -2.16% | 18,319 |
| Jul 29, 2025 | 26.08 | 26.38 | 26.05 | 26.38 | 26.38 | 0.44% | 6,904 |
| Jul 28, 2025 | 26.19 | 26.26 | 26.08 | 26.26 | 26.26 | 2.12% | 5,438 |
| Jul 25, 2025 | 25.80 | 25.84 | 25.71 | 25.72 | 25.72 | -0.96% | 38,853 |
| Jul 24, 2025 | 25.69 | 26.15 | 25.69 | 25.97 | 25.97 | 0.43% | 4,614 |
| Jul 23, 2025 | 25.37 | 25.99 | 25.35 | 25.86 | 25.86 | 4.80% | 6,564 |
| Jul 22, 2025 | 24.34 | 24.75 | 24.34 | 24.67 | 24.67 | 1.67% | 1,691 |
| Jul 21, 2025 | 24.42 | 24.44 | 24.27 | 24.27 | 24.27 | -0.89% | 3,558 |
| Jul 18, 2025 | 24.82 | 24.84 | 24.37 | 24.49 | 24.49 | -0.55% | 5,789 |
| Jul 17, 2025 | 24.18 | 24.66 | 24.18 | 24.62 | 24.62 | 1.74% | 5,099 |
| Jul 16, 2025 | 24.58 | 24.61 | 24.19 | 24.20 | 24.20 | -1.34% | 5,975 |
| Jul 15, 2025 | 25.19 | 25.19 | 24.53 | 24.53 | 24.53 | -2.85% | 6,562 |
| Jul 14, 2025 | 25.78 | 25.78 | 25.13 | 25.25 | 25.25 | -2.49% | 12,050 |
| Jul 11, 2025 | 25.60 | 26.02 | 25.60 | 25.90 | 25.90 | 0.68% | 10,130 |
| Jul 10, 2025 | 25.24 | 25.77 | 25.22 | 25.72 | 25.72 | 1.46% | 11,060 |
| Jul 9, 2025 | 25.60 | 25.60 | 25.30 | 25.35 | 25.35 | -1.27% | 3,548 |
| Jul 8, 2025 | 24.86 | 25.79 | 24.86 | 25.68 | 25.68 | 3.44% | 7,749 |
| Jul 7, 2025 | 24.97 | 24.97 | 24.53 | 24.82 | 24.82 | -0.67% | 4,101 |
| Jul 3, 2025 | 24.99 | 24.99 | 24.85 | 24.99 | 24.99 | 0.14% | 1,665 |
| Jul 2, 2025 | 24.36 | 24.95 | 24.27 | 24.95 | 24.95 | 2.73% | 3,413 |
| Jul 1, 2025 | 23.80 | 24.67 | 23.52 | 24.29 | 24.29 | 2.08% | 12,865 |
| Jun 30, 2025 | 23.93 | 23.93 | 23.79 | 23.79 | 23.79 | -0.86% | 3,094 |