Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Dynamic Energy Exploration & Production ETF (PXE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
31.24-0.55 (-1.73%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202331.8932.0631.2231.2431.2456,700
Jan 26, 202331.3331.8230.9031.7931.79123,800
Jan 25, 202330.8130.9930.3630.9830.9847,000
Jan 24, 202331.2831.2830.7631.0031.0071,100
Jan 23, 202331.0731.5531.0431.2631.26107,100
Jan 20, 202330.5230.8430.1630.8430.8435,600
Jan 19, 202329.6430.4829.4830.4130.4152,500
Jan 18, 202330.4331.0229.7129.7229.7272,400
Jan 17, 202330.4330.7030.0730.2730.27159,300
Jan 13, 202330.0230.2729.6630.1730.1744,300
Jan 12, 202329.5630.3029.4730.0730.07116,900
Jan 11, 202329.3629.4428.8429.2129.21108,000
Jan 10, 202329.0929.1428.4729.0829.0851,100
Jan 09, 202329.3629.6828.9128.9928.99138,600
Jan 06, 202328.6129.2028.6128.8028.80229,900
Jan 05, 202327.9928.4327.8128.3128.31120,700
Jan 04, 202327.5628.2927.4228.0628.06128,700
Jan 03, 202329.2229.3427.7728.0528.05265,600
Dec 30, 202229.2429.6129.2429.5829.5861,600
Dec 29, 202228.7529.5528.7029.4329.43281,400
Dec 28, 202230.0330.0328.8728.9228.9261,400
Dec 27, 202230.1730.2429.8830.1830.18110,600
Dec 23, 202229.1629.9729.0329.9729.97190,100
Dec 22, 202229.7529.7528.1828.8028.80124,800
Dec 21, 202229.5829.8029.1429.7029.70345,100
Dec 20, 202228.5929.2228.5928.9928.99200,500
Dec 19, 202229.1129.2828.4728.6628.66280,700
Dec 19, 20220.312 Dividend
Dec 16, 202229.1529.3528.6929.2328.92128,000
Dec 15, 202229.3329.7929.1229.7929.4784,900
Dec 14, 202230.0230.1929.3629.6229.3097,400
Dec 13, 202230.1730.3129.6129.8029.4895,400
Dec 12, 202228.5429.4928.4429.4029.09148,100
Dec 09, 202228.8929.1228.3028.3028.00112,600
Dec 08, 202230.1930.1928.7628.8728.56123,600
Dec 07, 202229.8830.1329.3229.5929.2770,900
Dec 06, 202230.2830.8229.5129.7729.45126,200
Dec 05, 202232.3732.5330.4030.6130.28187,100
Dec 02, 202232.2632.5331.8932.0131.67111,400
Dec 01, 202233.3033.5132.4132.4232.07110,100
Nov 30, 202233.3833.5332.3532.9932.6480,500
Nov 29, 202233.1433.4132.7532.9732.6288,900
Nov 28, 202232.7133.1832.4632.6732.32141,000
Nov 25, 202234.0634.2433.7533.7533.3929,800
Nov 23, 202233.8434.1333.4933.8533.49114,800
Nov 22, 202233.5734.4033.5734.3633.99148,000
Nov 21, 202233.2133.2931.9833.1532.80236,200
Nov 18, 202233.5433.9332.7633.8533.49111,900
Nov 17, 202233.7534.2633.4534.2333.86238,400
Nov 16, 202234.8334.8834.1434.2933.92156,400
Nov 15, 202234.7735.3334.3535.2834.90197,600
Nov 14, 202234.6335.3434.4034.4334.06173,900
Nov 11, 202234.4435.0934.3434.6834.31279,300
Nov 10, 202233.5333.7132.8833.6733.31133,000
Nov 09, 202234.3134.3132.5632.6432.29154,200
Nov 08, 202234.9134.9134.2534.7634.39232,100
Nov 07, 202234.3235.1634.3234.9934.62251,600
Nov 04, 202234.5534.8933.4834.0233.66103,100
Nov 03, 202232.5233.8132.4433.6333.27109,100
Nov 02, 202233.8133.8932.7432.8332.48189,000
Nov 01, 202233.9534.0133.5033.8233.46215,900
Oct 31, 202232.8333.8532.7533.3733.01248,200
Oct 28, 202233.6033.8032.4333.1232.77107,200
Oct 27, 202234.0934.3633.2933.3733.01123,200
Oct 26, 202233.2433.8033.1033.4933.13118,500
Oct 25, 202232.8133.1232.4333.0032.65154,900
Oct 24, 202232.7333.1632.5032.8432.49160,000
Oct 21, 202232.1532.7531.8132.7332.3888,800
Oct 20, 202232.5132.8031.7531.9231.58106,800
Oct 19, 202231.2132.1931.2032.0631.7273,000
Oct 18, 202231.2731.6230.7331.2430.9188,200
Oct 17, 202231.1431.5930.8431.0630.73187,700
Oct 14, 202231.8232.1530.4930.5530.22112,900
Oct 13, 202230.4732.2730.4632.1031.76116,600
Oct 12, 202230.3231.1629.9630.9730.6456,600
Oct 11, 202230.3031.1130.0130.5130.18130,300
Oct 10, 202231.7932.1230.8331.0430.71179,500
Oct 07, 202232.0532.5631.4631.7331.39126,800
Oct 06, 202231.2432.1431.2432.0131.67150,000
Oct 05, 202230.8931.6830.2831.4931.15179,100
Oct 04, 202230.1530.9329.8430.9330.60222,200
Oct 03, 202228.7529.5528.7229.3629.05282,900
Sep 30, 202227.2327.9627.0227.5527.26158,900
Sep 29, 202227.3127.5526.6527.5227.23109,400
Sep 28, 202226.1827.6626.0227.5827.29130,100
Sep 27, 202225.7426.2925.5425.8425.5668,900
Sep 26, 202225.8926.2925.2525.2925.02215,600
Sep 23, 202227.1827.1825.8526.1225.84278,800
Sep 22, 202229.1929.3728.2928.3328.0370,600
Sep 21, 202229.8329.9428.6128.6328.3286,600
Sep 20, 202229.1729.3928.7329.2128.90107,700
Sep 19, 202228.5129.4828.4229.4229.11108,100
Sep 19, 20220.3 Dividend
Sep 16, 202230.4630.4629.0929.8029.19211,700
Sep 15, 202231.1131.1430.4530.5929.96100,400
Sep 14, 202230.9932.0630.9931.6831.03325,400
Sep 13, 202230.9931.5530.5230.6530.0286,700
Sep 12, 202231.4231.7531.0031.4030.75291,300
Sep 09, 202230.7331.0130.4730.8430.20115,700
Sep 08, 202229.8930.2229.7030.0529.43129,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement