Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
25.66
-0.29 (-1.12%)
At close: Mar 28, 2025, 4:00 PM
24.76
-0.90 (-3.52%)
After-hours: Mar 28, 2025, 7:22 PM EDT
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.96 | 25.96 | 25.39 | 25.66 | 25.66 | -1.12% | 3,816 |
| Mar 27, 2025 | 26.13 | 26.20 | 25.87 | 25.95 | 25.95 | -0.84% | 7,099 |
| Mar 26, 2025 | 26.29 | 26.54 | 26.12 | 26.17 | 26.17 | 0.05% | 6,126 |
| Mar 25, 2025 | 26.20 | 26.23 | 26.16 | 26.16 | 26.16 | 0.26% | 2,370 |
| Mar 24, 2025 | 25.83 | 26.13 | 25.83 | 26.09 | 26.09 | 1.83% | 11,306 |
| Mar 21, 2025 | 25.77 | 25.87 | 25.60 | 25.62 | 25.51 | -1.58% | 6,794 |
| Mar 20, 2025 | 25.72 | 26.10 | 25.72 | 26.03 | 25.92 | 0.29% | 10,463 |
| Mar 19, 2025 | 25.80 | 26.08 | 25.80 | 25.96 | 25.84 | 2.35% | 5,348 |
| Mar 18, 2025 | 25.36 | 25.38 | 25.17 | 25.36 | 25.25 | 0.08% | 9,995 |
| Mar 17, 2025 | 24.99 | 25.40 | 24.99 | 25.34 | 25.23 | 1.77% | 11,722 |
| Mar 14, 2025 | 24.56 | 24.92 | 24.49 | 24.90 | 24.79 | 2.85% | 14,184 |
| Mar 13, 2025 | 24.70 | 24.72 | 24.16 | 24.21 | 24.10 | -1.34% | 15,212 |
| Mar 12, 2025 | 24.45 | 24.79 | 24.45 | 24.54 | 24.43 | 0.82% | 12,490 |
| Mar 11, 2025 | 24.41 | 24.61 | 24.13 | 24.34 | 24.23 | 0.33% | 20,741 |
| Mar 10, 2025 | 24.89 | 24.93 | 24.22 | 24.26 | 24.15 | -3.27% | 16,756 |
| Mar 7, 2025 | 24.67 | 25.25 | 24.67 | 25.08 | 24.97 | 2.45% | 14,384 |
| Mar 6, 2025 | 24.50 | 24.59 | 24.31 | 24.48 | 24.37 | -0.81% | 72,474 |
| Mar 5, 2025 | 24.69 | 24.76 | 24.28 | 24.68 | 24.57 | -0.52% | 17,380 |
| Mar 4, 2025 | 24.90 | 25.16 | 24.24 | 24.81 | 24.70 | -1.53% | 40,159 |
| Mar 3, 2025 | 26.68 | 26.68 | 25.04 | 25.20 | 25.08 | -5.25% | 18,807 |
| Feb 28, 2025 | 26.46 | 26.59 | 26.30 | 26.59 | 26.47 | 0.27% | 7,182 |
| Feb 27, 2025 | 26.71 | 26.93 | 26.52 | 26.52 | 26.40 | -0.30% | 16,437 |
| Feb 26, 2025 | 26.87 | 26.92 | 26.51 | 26.60 | 26.48 | -1.15% | 14,862 |
| Feb 25, 2025 | 27.38 | 27.57 | 26.87 | 26.91 | 26.79 | -1.70% | 9,312 |
| Feb 24, 2025 | 27.51 | 27.53 | 27.17 | 27.37 | 27.25 | -0.22% | 3,307 |
| Feb 21, 2025 | 28.20 | 28.20 | 27.35 | 27.43 | 27.31 | -2.74% | 11,169 |
| Feb 20, 2025 | 28.24 | 28.32 | 28.08 | 28.21 | 28.08 | -0.68% | 5,207 |
| Feb 19, 2025 | 28.83 | 28.83 | 28.35 | 28.40 | 28.27 | -1.49% | 6,389 |
| Feb 18, 2025 | 28.67 | 29.08 | 28.44 | 28.83 | 28.70 | 1.36% | 30,531 |
| Feb 14, 2025 | 28.56 | 28.56 | 28.35 | 28.44 | 28.32 | -0.23% | 9,062 |
| Feb 13, 2025 | 28.35 | 28.55 | 28.28 | 28.51 | 28.38 | 0.49% | 16,015 |
| Feb 12, 2025 | 28.66 | 28.79 | 28.37 | 28.37 | 28.24 | -1.76% | 4,513 |
| Feb 11, 2025 | 28.91 | 29.10 | 28.88 | 28.88 | 28.75 | -0.03% | 3,298 |
| Feb 10, 2025 | 28.49 | 28.95 | 28.49 | 28.89 | 28.76 | 2.27% | 12,910 |
| Feb 7, 2025 | 28.56 | 28.82 | 28.25 | 28.25 | 28.12 | -0.74% | 20,594 |
| Feb 6, 2025 | 28.81 | 28.85 | 28.29 | 28.46 | 28.33 | -2.87% | 11,702 |
| Feb 5, 2025 | 29.32 | 29.32 | 29.12 | 29.30 | 29.17 | 0.65% | 54,888 |
| Feb 4, 2025 | 28.07 | 29.15 | 28.02 | 29.11 | 28.98 | 3.08% | 11,369 |
| Feb 3, 2025 | 28.09 | 28.45 | 27.81 | 28.24 | 28.11 | -0.10% | 21,371 |
| Jan 31, 2025 | 28.91 | 28.91 | 28.15 | 28.27 | 28.14 | -1.70% | 5,332 |
| Jan 30, 2025 | 28.82 | 28.88 | 28.52 | 28.76 | 28.63 | 0.95% | 9,352 |
| Jan 29, 2025 | 28.48 | 28.64 | 28.35 | 28.49 | 28.36 | 0.11% | 8,463 |
| Jan 28, 2025 | 28.68 | 28.84 | 28.17 | 28.46 | 28.33 | -0.32% | 12,581 |
| Jan 27, 2025 | 29.24 | 29.24 | 28.52 | 28.55 | 28.42 | -3.19% | 14,248 |
| Jan 24, 2025 | 29.74 | 29.74 | 29.30 | 29.49 | 29.36 | -0.51% | 21,409 |
| Jan 23, 2025 | 29.70 | 29.83 | 29.55 | 29.64 | 29.51 | -0.03% | 21,794 |
| Jan 22, 2025 | 30.16 | 30.16 | 29.64 | 29.65 | 29.52 | -1.95% | 11,026 |
| Jan 21, 2025 | 30.74 | 30.74 | 30.04 | 30.24 | 30.10 | -0.78% | 33,204 |
| Jan 17, 2025 | 30.36 | 30.65 | 30.36 | 30.48 | 30.34 | 0.65% | 16,733 |
| Jan 16, 2025 | 30.20 | 30.35 | 30.09 | 30.28 | 30.14 | -0.66% | 81,712 |