Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
24.66
-0.43 (-1.71%)
Aug 11, 2025, 3:06 PM - Market open
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 24.86 | 24.86 | 24.70 | 24.70 | - | -1.57% | 1,443 |
| 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 |
| Jun 27, 2025 | 24.31 | 24.31 | 23.98 | 24.00 | 24.00 | -0.77% | 10,642 |
| Jun 26, 2025 | 23.98 | 24.27 | 23.91 | 24.19 | 24.19 | 1.37% | 12,020 |
| Jun 25, 2025 | 24.01 | 24.02 | 23.80 | 23.86 | 23.86 | -1.20% | 8,719 |
| Jun 24, 2025 | 24.09 | 24.34 | 24.05 | 24.15 | 24.15 | -0.90% | 9,191 |
| Jun 23, 2025 | 25.62 | 25.62 | 24.29 | 24.37 | 24.37 | -4.77% | 23,608 |
| Jun 20, 2025 | 25.87 | 25.92 | 25.59 | 25.59 | 25.32 | -1.24% | 18,671 |
| Jun 18, 2025 | 26.28 | 26.30 | 25.91 | 25.91 | 25.64 | -1.18% | 10,526 |
| Jun 17, 2025 | 26.27 | 26.52 | 26.20 | 26.22 | 25.94 | 1.47% | 10,542 |
| Jun 16, 2025 | 26.10 | 26.15 | 25.63 | 25.84 | 25.57 | -1.30% | 7,520 |
| Jun 13, 2025 | 26.22 | 26.25 | 25.84 | 26.18 | 25.90 | 2.31% | 9,682 |
| Jun 12, 2025 | 25.50 | 25.60 | 25.50 | 25.59 | 25.32 | 0.18% | 3,168 |
| Jun 11, 2025 | 25.23 | 25.56 | 25.04 | 25.54 | 25.27 | 1.70% | 9,683 |
| Jun 10, 2025 | 24.72 | 25.28 | 24.72 | 25.12 | 24.85 | 2.07% | 4,385 |
| Jun 9, 2025 | 24.45 | 24.79 | 24.34 | 24.61 | 24.34 | 1.21% | 6,843 |
| Jun 6, 2025 | 24.52 | 24.52 | 24.24 | 24.31 | 24.05 | 1.71% | 4,603 |
| Jun 5, 2025 | 23.96 | 24.09 | 23.81 | 23.90 | 23.65 | 0.18% | 7,543 |
| Jun 4, 2025 | 24.29 | 24.34 | 23.71 | 23.86 | 23.60 | -1.09% | 7,081 |
| Jun 3, 2025 | 23.43 | 24.24 | 23.26 | 24.12 | 23.86 | 2.98% | 11,673 |
| Jun 2, 2025 | 23.51 | 23.65 | 23.30 | 23.42 | 23.17 | 0.84% | 9,236 |
| May 30, 2025 | 23.20 | 23.24 | 23.13 | 23.23 | 22.98 | -0.93% | 2,884 |