Invesco Oil & Gas Services ETF (PXJ)

PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.68	42.81	41.81	41.89	41.89	-3.12%	16,007
Jun 4, 2026	42.55	43.32	42.43	43.24	43.24	1.31%	13,890
Jun 3, 2026	42.81	43.22	42.68	42.68	42.68	-0.58%	18,451
Jun 2, 2026	42.25	43.16	42.25	42.93	42.93	1.35%	42,297
Jun 1, 2026	42.17	42.57	42.17	42.36	42.36	0.79%	14,874
May 29, 2026	42.08	42.36	41.89	42.03	42.03	-0.78%	29,482
May 28, 2026	43.23	43.23	42.33	42.36	42.36	-1.87%	18,627
May 27, 2026	44.58	44.58	43.14	43.16	43.16	-4.32%	27,518
May 26, 2026	45.11	46.00	44.99	45.11	45.11	-0.66%	30,264
May 22, 2026	45.75	45.75	44.99	45.41	45.41	-0.79%	11,387
May 21, 2026	46.75	46.75	45.67	45.77	45.77	-1.82%	13,825
May 20, 2026	46.39	47.11	46.39	46.62	46.62	0.66%	30,259
May 19, 2026	46.99	46.99	46.14	46.31	46.31	-0.93%	15,300
May 18, 2026	45.33	46.85	45.18	46.75	46.75	3.34%	17,840
May 15, 2026	45.06	45.32	44.70	45.24	45.24	-0.10%	13,074
May 14, 2026	44.94	45.39	44.94	45.28	45.28	0.82%	18,306
May 13, 2026	45.45	45.45	44.47	44.91	44.91	-0.66%	18,351
May 12, 2026	44.65	45.24	44.53	45.21	45.21	1.08%	8,552
May 11, 2026	44.12	44.89	44.11	44.73	44.73	1.98%	28,817
May 8, 2026	43.79	44.30	43.66	43.86	43.86	0.55%	11,336
May 7, 2026	44.15	44.15	42.90	43.62	43.62	-1.72%	15,205
May 6, 2026	44.23	44.89	43.85	44.38	44.38	-2.58%	28,926
May 5, 2026	45.60	46.00	45.45	45.56	45.56	0.07%	38,175
May 4, 2026	45.29	45.64	45.06	45.53	45.53	0.18%	20,608
May 1, 2026	45.43	45.54	44.63	45.45	45.45	-0.48%	23,514
Apr 30, 2026	45.16	45.67	45.07	45.67	45.67	0.33%	15,904
Apr 29, 2026	45.54	45.56	45.10	45.52	45.52	0.95%	30,247
Apr 28, 2026	45.26	45.26	44.88	45.09	45.09	0.45%	20,952
Apr 27, 2026	44.52	45.00	44.47	44.89	44.89	1.45%	73,025
Apr 24, 2026	43.19	44.25	43.04	44.25	44.25	2.43%	16,056
Apr 23, 2026	42.95	43.45	42.95	43.20	43.20	1.48%	14,276
Apr 22, 2026	42.40	42.60	42.14	42.57	42.57	1.41%	56,525
Apr 21, 2026	41.75	42.45	41.72	41.98	41.98	0.94%	28,407
Apr 20, 2026	41.70	41.95	41.29	41.59	41.59	-0.06%	18,394
Apr 17, 2026	41.30	41.90	40.83	41.62	41.62	-0.96%	28,307
Apr 16, 2026	41.55	42.18	41.55	42.02	42.02	0.99%	22,293
Apr 15, 2026	41.70	41.94	41.51	41.61	41.61	0.62%	17,339
Apr 14, 2026	42.44	42.50	41.31	41.35	41.35	-3.03%	44,803
Apr 13, 2026	42.36	42.86	42.36	42.64	42.64	1.54%	38,224
Apr 10, 2026	42.05	42.23	41.61	41.99	41.99	-0.58%	41,358
Apr 9, 2026	42.37	43.13	42.21	42.24	42.24	-0.38%	13,652
Apr 8, 2026	40.94	42.41	40.92	42.40	42.40	0.50%	66,351
Apr 7, 2026	42.25	42.25	41.70	42.19	42.19	1.29%	18,379
Apr 6, 2026	41.57	41.79	41.49	41.65	41.65	0.03%	27,264
Apr 2, 2026	41.01	41.79	41.01	41.64	41.64	2.21%	36,540
Apr 1, 2026	40.99	41.40	40.59	40.74	40.74	-1.70%	49,458
Mar 31, 2026	41.31	42.23	41.00	41.45	41.45	0.87%	29,535
Mar 30, 2026	42.74	42.74	40.97	41.09	41.09	-2.70%	82,448
Mar 27, 2026	42.01	42.56	42.01	42.23	42.23	0.67%	22,266
Mar 26, 2026	41.89	42.34	41.83	41.95	41.95	0.50%	22,307

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.