Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
22.42
+0.22 (0.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.24 | 22.42 | 22.24 | 22.42 | 22.42 | 0.99% | 4,691 |
| Apr 24, 2025 | 21.79 | 22.26 | 21.79 | 22.20 | 22.20 | 2.87% | 8,985 |
| Apr 23, 2025 | 22.14 | 22.31 | 21.44 | 21.58 | 21.58 | -0.51% | 16,169 |
| Apr 22, 2025 | 21.76 | 21.91 | 21.37 | 21.69 | 21.69 | 0.42% | 10,510 |
| Apr 21, 2025 | 22.02 | 22.02 | 21.40 | 21.60 | 21.60 | -3.05% | 11,819 |
| Apr 17, 2025 | 22.06 | 22.49 | 22.01 | 22.28 | 22.28 | 3.67% | 18,333 |
| Apr 16, 2025 | 21.79 | 21.79 | 21.30 | 21.49 | 21.49 | 0.80% | 5,900 |
| Apr 15, 2025 | 21.40 | 21.40 | 21.28 | 21.32 | 21.32 | -0.47% | 1,906 |
| Apr 14, 2025 | 21.90 | 21.90 | 21.24 | 21.42 | 21.42 | -0.14% | 6,216 |
| Apr 11, 2025 | 20.54 | 21.45 | 20.50 | 21.45 | 21.45 | 4.63% | 5,123 |
| Apr 10, 2025 | 21.37 | 21.37 | 20.14 | 20.50 | 20.50 | -7.45% | 17,572 |
| Apr 9, 2025 | 19.38 | 22.27 | 19.38 | 22.15 | 22.15 | 11.98% | 21,711 |
| Apr 8, 2025 | 21.59 | 21.59 | 19.77 | 19.78 | 19.78 | -4.63% | 29,864 |
| Apr 7, 2025 | 19.79 | 21.59 | 19.74 | 20.74 | 20.74 | 1.02% | 18,172 |
| Apr 4, 2025 | 21.93 | 21.93 | 20.24 | 20.53 | 20.53 | -11.39% | 86,526 |
| Apr 3, 2025 | 24.69 | 24.69 | 23.16 | 23.17 | 23.17 | -11.36% | 20,848 |
| Apr 2, 2025 | 25.65 | 26.14 | 25.65 | 26.14 | 26.14 | 0.66% | 3,224 |
| Apr 1, 2025 | 25.64 | 25.98 | 25.53 | 25.97 | 25.97 | 1.28% | 4,575 |
| Mar 31, 2025 | 25.44 | 25.69 | 25.34 | 25.64 | 25.64 | -0.08% | 5,414 |
| 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 |