Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,079.25
-5.00(-0.12%)
Dow Futures
34,004.00
-42.00(-0.12%)
Nasdaq Futures
12,210.00
-12.25(-0.10%)
Russell 2000 Futures
1,916.00
-3.50(-0.18%)
Crude Oil
80.39
+0.71(+0.89%)
Gold
1,944.90
-0.70(-0.04%)

Advertisement

Invesco Dynamic Energy Exploration & Production ETF (PXE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

31.24

-0.55

(-1.73%)

At close: 04:00PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	31.89	32.06	31.22	31.24	31.24	56,700
Jan 26, 2023	31.33	31.82	30.90	31.79	31.79	123,800
Jan 25, 2023	30.81	30.99	30.36	30.98	30.98	47,000
Jan 24, 2023	31.28	31.28	30.76	31.00	31.00	71,100
Jan 23, 2023	31.07	31.55	31.04	31.26	31.26	107,100
Jan 20, 2023	30.52	30.84	30.16	30.84	30.84	35,600
Jan 19, 2023	29.64	30.48	29.48	30.41	30.41	52,500
Jan 18, 2023	30.43	31.02	29.71	29.72	29.72	72,400
Jan 17, 2023	30.43	30.70	30.07	30.27	30.27	159,300
Jan 13, 2023	30.02	30.27	29.66	30.17	30.17	44,300
Jan 12, 2023	29.56	30.30	29.47	30.07	30.07	116,900
Jan 11, 2023	29.36	29.44	28.84	29.21	29.21	108,000
Jan 10, 2023	29.09	29.14	28.47	29.08	29.08	51,100
Jan 09, 2023	29.36	29.68	28.91	28.99	28.99	138,600
Jan 06, 2023	28.61	29.20	28.61	28.80	28.80	229,900
Jan 05, 2023	27.99	28.43	27.81	28.31	28.31	120,700
Jan 04, 2023	27.56	28.29	27.42	28.06	28.06	128,700
Jan 03, 2023	29.22	29.34	27.77	28.05	28.05	265,600
Dec 30, 2022	29.24	29.61	29.24	29.58	29.58	61,600
Dec 29, 2022	28.75	29.55	28.70	29.43	29.43	281,400
Dec 28, 2022	30.03	30.03	28.87	28.92	28.92	61,400
Dec 27, 2022	30.17	30.24	29.88	30.18	30.18	110,600
Dec 23, 2022	29.16	29.97	29.03	29.97	29.97	190,100
Dec 22, 2022	29.75	29.75	28.18	28.80	28.80	124,800
Dec 21, 2022	29.58	29.80	29.14	29.70	29.70	345,100
Dec 20, 2022	28.59	29.22	28.59	28.99	28.99	200,500
Dec 19, 2022	29.11	29.28	28.47	28.66	28.66	280,700
Dec 19, 2022	0.312 Dividend
Dec 16, 2022	29.15	29.35	28.69	29.23	28.92	128,000
Dec 15, 2022	29.33	29.79	29.12	29.79	29.47	84,900
Dec 14, 2022	30.02	30.19	29.36	29.62	29.30	97,400
Dec 13, 2022	30.17	30.31	29.61	29.80	29.48	95,400
Dec 12, 2022	28.54	29.49	28.44	29.40	29.09	148,100
Dec 09, 2022	28.89	29.12	28.30	28.30	28.00	112,600
Dec 08, 2022	30.19	30.19	28.76	28.87	28.56	123,600
Dec 07, 2022	29.88	30.13	29.32	29.59	29.27	70,900
Dec 06, 2022	30.28	30.82	29.51	29.77	29.45	126,200
Dec 05, 2022	32.37	32.53	30.40	30.61	30.28	187,100
Dec 02, 2022	32.26	32.53	31.89	32.01	31.67	111,400
Dec 01, 2022	33.30	33.51	32.41	32.42	32.07	110,100
Nov 30, 2022	33.38	33.53	32.35	32.99	32.64	80,500
Nov 29, 2022	33.14	33.41	32.75	32.97	32.62	88,900
Nov 28, 2022	32.71	33.18	32.46	32.67	32.32	141,000
Nov 25, 2022	34.06	34.24	33.75	33.75	33.39	29,800
Nov 23, 2022	33.84	34.13	33.49	33.85	33.49	114,800
Nov 22, 2022	33.57	34.40	33.57	34.36	33.99	148,000
Nov 21, 2022	33.21	33.29	31.98	33.15	32.80	236,200
Nov 18, 2022	33.54	33.93	32.76	33.85	33.49	111,900
Nov 17, 2022	33.75	34.26	33.45	34.23	33.86	238,400
Nov 16, 2022	34.83	34.88	34.14	34.29	33.92	156,400
Nov 15, 2022	34.77	35.33	34.35	35.28	34.90	197,600
Nov 14, 2022	34.63	35.34	34.40	34.43	34.06	173,900
Nov 11, 2022	34.44	35.09	34.34	34.68	34.31	279,300
Nov 10, 2022	33.53	33.71	32.88	33.67	33.31	133,000
Nov 09, 2022	34.31	34.31	32.56	32.64	32.29	154,200
Nov 08, 2022	34.91	34.91	34.25	34.76	34.39	232,100
Nov 07, 2022	34.32	35.16	34.32	34.99	34.62	251,600
Nov 04, 2022	34.55	34.89	33.48	34.02	33.66	103,100
Nov 03, 2022	32.52	33.81	32.44	33.63	33.27	109,100
Nov 02, 2022	33.81	33.89	32.74	32.83	32.48	189,000
Nov 01, 2022	33.95	34.01	33.50	33.82	33.46	215,900
Oct 31, 2022	32.83	33.85	32.75	33.37	33.01	248,200
Oct 28, 2022	33.60	33.80	32.43	33.12	32.77	107,200
Oct 27, 2022	34.09	34.36	33.29	33.37	33.01	123,200
Oct 26, 2022	33.24	33.80	33.10	33.49	33.13	118,500
Oct 25, 2022	32.81	33.12	32.43	33.00	32.65	154,900
Oct 24, 2022	32.73	33.16	32.50	32.84	32.49	160,000
Oct 21, 2022	32.15	32.75	31.81	32.73	32.38	88,800
Oct 20, 2022	32.51	32.80	31.75	31.92	31.58	106,800
Oct 19, 2022	31.21	32.19	31.20	32.06	31.72	73,000
Oct 18, 2022	31.27	31.62	30.73	31.24	30.91	88,200
Oct 17, 2022	31.14	31.59	30.84	31.06	30.73	187,700
Oct 14, 2022	31.82	32.15	30.49	30.55	30.22	112,900
Oct 13, 2022	30.47	32.27	30.46	32.10	31.76	116,600
Oct 12, 2022	30.32	31.16	29.96	30.97	30.64	56,600
Oct 11, 2022	30.30	31.11	30.01	30.51	30.18	130,300
Oct 10, 2022	31.79	32.12	30.83	31.04	30.71	179,500
Oct 07, 2022	32.05	32.56	31.46	31.73	31.39	126,800
Oct 06, 2022	31.24	32.14	31.24	32.01	31.67	150,000
Oct 05, 2022	30.89	31.68	30.28	31.49	31.15	179,100
Oct 04, 2022	30.15	30.93	29.84	30.93	30.60	222,200
Oct 03, 2022	28.75	29.55	28.72	29.36	29.05	282,900
Sep 30, 2022	27.23	27.96	27.02	27.55	27.26	158,900
Sep 29, 2022	27.31	27.55	26.65	27.52	27.23	109,400
Sep 28, 2022	26.18	27.66	26.02	27.58	27.29	130,100
Sep 27, 2022	25.74	26.29	25.54	25.84	25.56	68,900
Sep 26, 2022	25.89	26.29	25.25	25.29	25.02	215,600
Sep 23, 2022	27.18	27.18	25.85	26.12	25.84	278,800
Sep 22, 2022	29.19	29.37	28.29	28.33	28.03	70,600
Sep 21, 2022	29.83	29.94	28.61	28.63	28.32	86,600
Sep 20, 2022	29.17	29.39	28.73	29.21	28.90	107,700
Sep 19, 2022	28.51	29.48	28.42	29.42	29.11	108,100
Sep 19, 2022	0.3 Dividend
Sep 16, 2022	30.46	30.46	29.09	29.80	29.19	211,700
Sep 15, 2022	31.11	31.14	30.45	30.59	29.96	100,400
Sep 14, 2022	30.99	32.06	30.99	31.68	31.03	325,400
Sep 13, 2022	30.99	31.55	30.52	30.65	30.02	86,700
Sep 12, 2022	31.42	31.75	31.00	31.40	30.75	291,300
Sep 09, 2022	30.73	31.01	30.47	30.84	30.20	115,700
Sep 08, 2022	29.89	30.22	29.70	30.05	29.43	129,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,079.25-5.00(-0.12%)

Dow Futures34,004.00-42.00(-0.12%)

Nasdaq Futures12,210.00-12.25(-0.10%)

Russell 2000 Futures1,916.00-3.50(-0.18%)

Crude Oil80.39+0.71(+0.89%)

Gold1,944.90-0.70(-0.04%)

Invesco Dynamic Energy Exploration & Production ETF (PXE)

S&P Futures
4,079.25
-5.00(-0.12%)

Dow Futures
34,004.00
-42.00(-0.12%)

Nasdaq Futures
12,210.00
-12.25(-0.10%)

Russell 2000 Futures
1,916.00
-3.50(-0.18%)

Crude Oil
80.39
+0.71(+0.89%)

Gold
1,944.90
-0.70(-0.04%)