Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
31.95
-0.24 (-0.75%)
At close: Jan 12, 2026, 4:00 PM EST
31.95
0.00 (0.00%)
After-hours: Jan 12, 2026, 8:00 PM EST
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 32.32 | 32.34 | 32.00 | 32.12 | - | -0.23% | 19,253 |
| Jan 9, 2026 | 32.41 | 32.41 | 31.95 | 32.19 | 32.19 | -0.16% | 72,756 |
| Jan 8, 2026 | 31.60 | 32.26 | 31.45 | 32.24 | 32.24 | 3.13% | 38,737 |
| Jan 7, 2026 | 31.52 | 31.61 | 31.00 | 31.26 | 31.26 | 0.58% | 73,025 |
| Jan 6, 2026 | 31.22 | 31.34 | 30.90 | 31.08 | 31.08 | 0.68% | 280,337 |
| Jan 5, 2026 | 31.17 | 31.28 | 30.46 | 30.87 | 30.87 | 3.17% | 13,323 |
| Jan 2, 2026 | 29.28 | 30.04 | 29.11 | 29.92 | 29.92 | 1.95% | 3,206 |
| Dec 31, 2025 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | -0.54% | 1,598 |
| Dec 30, 2025 | 29.33 | 29.63 | 29.33 | 29.51 | 29.51 | 0.82% | 2,533 |
| Dec 29, 2025 | 29.19 | 29.28 | 29.19 | 29.27 | 29.27 | 0.60% | 964 |
| Dec 26, 2025 | 29.19 | 29.19 | 29.03 | 29.09 | 29.09 | -0.12% | 3,213 |
| Dec 24, 2025 | 29.13 | 29.23 | 29.13 | 29.13 | 29.13 | -0.27% | 2,150 |
| Dec 23, 2025 | 29.15 | 29.22 | 29.08 | 29.21 | 29.21 | -0.31% | 4,391 |
| Dec 22, 2025 | 29.64 | 29.64 | 29.30 | 29.30 | 29.30 | 0.14% | 22,799 |
| Dec 19, 2025 | 29.34 | 29.35 | 29.26 | 29.26 | 29.01 | 0.62% | 4,918 |
| Dec 18, 2025 | 29.36 | 29.36 | 29.07 | 29.08 | 28.83 | -1.68% | 2,859 |
| Dec 17, 2025 | 29.48 | 29.67 | 29.26 | 29.58 | 29.32 | 1.01% | 4,916 |
| Dec 16, 2025 | 30.03 | 30.03 | 29.07 | 29.28 | 29.02 | -3.86% | 16,328 |
| Dec 15, 2025 | 30.46 | 30.53 | 30.27 | 30.46 | 30.19 | -0.38% | 9,120 |
| Dec 12, 2025 | 31.31 | 31.33 | 30.50 | 30.57 | 30.31 | -1.89% | 6,662 |
| Dec 11, 2025 | 31.15 | 31.18 | 30.98 | 31.16 | 30.89 | 0.17% | 6,232 |
| Dec 10, 2025 | 30.98 | 31.31 | 30.69 | 31.11 | 30.84 | 0.28% | 23,026 |
| Dec 9, 2025 | 31.01 | 31.08 | 30.90 | 31.02 | 30.75 | 0.78% | 3,388 |
| Dec 8, 2025 | 31.02 | 31.20 | 30.74 | 30.78 | 30.51 | -1.12% | 11,696 |
| Dec 5, 2025 | 31.56 | 31.59 | 31.09 | 31.13 | 30.86 | -0.38% | 17,819 |
| Dec 4, 2025 | 31.09 | 31.38 | 31.08 | 31.25 | 30.98 | 0.04% | 24,605 |
| Dec 3, 2025 | 30.37 | 31.24 | 30.37 | 31.24 | 30.97 | 3.94% | 13,495 |
| Dec 2, 2025 | 29.64 | 30.11 | 29.64 | 30.06 | 29.80 | 0.02% | 8,535 |
| Dec 1, 2025 | 30.00 | 30.37 | 29.95 | 30.05 | 29.79 | 0.51% | 7,817 |
| Nov 28, 2025 | 29.70 | 30.08 | 29.70 | 29.90 | 29.64 | 0.91% | 2,034 |
| Nov 26, 2025 | 29.73 | 29.97 | 29.63 | 29.63 | 29.37 | 0.02% | 13,315 |
| Nov 25, 2025 | 29.45 | 29.62 | 29.25 | 29.62 | 29.37 | 0.23% | 2,066 |
| Nov 24, 2025 | 29.51 | 29.56 | 29.26 | 29.56 | 29.30 | -0.02% | 1,734 |
| Nov 21, 2025 | 28.73 | 29.56 | 28.68 | 29.56 | 29.31 | 2.51% | 16,110 |
| Nov 20, 2025 | 29.67 | 30.06 | 28.84 | 28.84 | 28.59 | -2.50% | 5,334 |
| Nov 19, 2025 | 29.34 | 29.67 | 29.27 | 29.58 | 29.32 | -1.00% | 5,898 |
| Nov 18, 2025 | 29.28 | 30.00 | 29.28 | 29.88 | 29.62 | 1.20% | 10,132 |
| Nov 17, 2025 | 30.18 | 30.21 | 29.53 | 29.53 | 29.27 | -1.69% | 11,020 |
| Nov 14, 2025 | 29.29 | 30.18 | 29.25 | 30.04 | 29.78 | 1.77% | 7,747 |
| Nov 13, 2025 | 29.91 | 29.98 | 29.44 | 29.51 | 29.26 | -0.56% | 4,146 |
| Nov 12, 2025 | 30.33 | 30.33 | 29.68 | 29.68 | 29.42 | -2.43% | 7,438 |
| Nov 11, 2025 | 30.19 | 30.72 | 30.19 | 30.42 | 30.16 | 1.07% | 17,446 |
| Nov 10, 2025 | 29.78 | 30.16 | 29.64 | 30.10 | 29.84 | 1.33% | 9,329 |
| Nov 7, 2025 | 29.54 | 29.70 | 29.30 | 29.70 | 29.45 | 0.23% | 7,375 |
| Nov 6, 2025 | 29.96 | 29.96 | 29.46 | 29.64 | 29.38 | -0.19% | 1,915 |
| Nov 5, 2025 | 29.62 | 29.85 | 29.62 | 29.69 | 29.43 | 1.07% | 2,625 |
| Nov 4, 2025 | 29.62 | 29.71 | 29.38 | 29.38 | 29.12 | -2.78% | 4,568 |
| Nov 3, 2025 | 29.90 | 30.28 | 29.75 | 30.22 | 29.96 | 1.29% | 13,311 |
| Oct 31, 2025 | 29.85 | 29.90 | 29.66 | 29.83 | 29.57 | -0.24% | 1,780 |
| Oct 30, 2025 | 29.64 | 30.33 | 29.64 | 29.90 | 29.65 | 0.05% | 8,765 |