Invesco Energy Exploration & Production ETF (PXE)

NYSEARCA: PXE · Real-Time Price · USD

37.23

+0.50 (1.36%)

At close: Apr 28, 2026, 4:00 PM EDT

37.23

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.26	37.46	37.03	37.09	-	0.98%	12,521
Apr 27, 2026	36.70	37.14	36.64	36.73	36.73	0.71%	30,210
Apr 24, 2026	36.58	36.58	36.17	36.47	36.47	-0.57%	38,236
Apr 23, 2026	36.72	36.88	36.39	36.68	36.68	0.55%	131,943
Apr 22, 2026	36.00	36.53	36.00	36.48	36.48	2.01%	45,803
Apr 21, 2026	35.06	35.82	35.03	35.76	35.76	2.35%	78,684
Apr 20, 2026	35.02	35.21	34.80	34.94	34.94	0.69%	998,698
Apr 17, 2026	34.84	34.84	33.63	34.70	34.70	-4.62%	34,096
Apr 16, 2026	35.69	36.41	35.69	36.38	36.38	1.93%	8,829
Apr 15, 2026	35.40	35.91	35.22	35.69	35.69	0.34%	42,985
Apr 14, 2026	36.42	36.42	35.44	35.57	35.57	-3.08%	28,233
Apr 13, 2026	37.25	37.29	36.42	36.70	36.70	0.25%	42,934
Apr 10, 2026	36.32	36.62	36.03	36.61	36.61	0.41%	20,175
Apr 9, 2026	37.22	37.62	36.30	36.46	36.46	-1.70%	42,398
Apr 8, 2026	36.22	37.17	35.89	37.09	37.09	-4.60%	65,370
Apr 7, 2026	38.84	39.24	38.78	38.88	38.88	0.57%	53,034
Apr 6, 2026	38.41	38.70	38.19	38.66	38.66	0.49%	82,502
Apr 2, 2026	39.23	39.24	38.27	38.47	38.47	1.64%	45,160
Apr 1, 2026	38.26	38.83	37.44	37.85	37.85	-3.44%	108,461
Mar 31, 2026	39.88	40.31	38.38	39.20	39.20	-1.53%	171,565
Mar 30, 2026	40.73	40.74	39.64	39.81	39.81	-1.21%	62,118
Mar 27, 2026	40.02	40.37	39.75	40.30	40.30	1.59%	147,382
Mar 26, 2026	39.01	40.03	39.01	39.67	39.67	2.21%	47,831
Mar 25, 2026	38.10	38.86	38.10	38.81	38.81	0.81%	29,587
Mar 24, 2026	37.78	38.86	37.78	38.50	38.50	3.02%	63,630
Mar 23, 2026	36.81	37.79	36.55	37.37	37.37	-0.90%	157,812
Mar 20, 2026	37.65	38.23	37.38	37.71	37.61	0.67%	48,568
Mar 19, 2026	37.25	38.08	37.09	37.46	37.36	1.52%	87,670
Mar 18, 2026	36.65	37.02	36.62	36.90	36.80	0.99%	28,004
Mar 17, 2026	36.50	36.93	36.48	36.54	36.44	1.02%	56,443
Mar 16, 2026	36.26	36.57	35.92	36.17	36.07	-	46,529
Mar 13, 2026	35.70	36.30	35.54	36.17	36.07	0.75%	44,726
Mar 12, 2026	35.82	36.40	35.82	35.90	35.80	0.87%	47,639
Mar 11, 2026	34.40	35.59	34.40	35.59	35.49	3.67%	25,931
Mar 10, 2026	34.66	35.08	34.33	34.33	34.24	-2.00%	27,806
Mar 9, 2026	35.73	35.85	34.84	35.03	34.93	-0.82%	116,660
Mar 6, 2026	35.61	35.81	35.11	35.32	35.22	0.37%	49,212
Mar 5, 2026	35.02	35.55	34.95	35.19	35.09	1.38%	30,407
Mar 4, 2026	34.02	34.77	33.89	34.71	34.62	0.90%	12,918
Mar 3, 2026	34.94	35.11	34.02	34.40	34.31	-0.38%	40,946
Mar 2, 2026	34.83	34.83	33.78	34.53	34.44	3.36%	18,657
Feb 27, 2026	32.79	33.42	32.62	33.41	33.32	2.92%	17,835
Feb 26, 2026	31.66	32.57	31.66	32.46	32.37	1.15%	8,231
Feb 25, 2026	32.47	32.47	31.72	32.09	32.00	-1.01%	18,717
Feb 24, 2026	32.34	32.42	32.03	32.42	32.33	-0.37%	14,958
Feb 23, 2026	33.10	33.51	32.33	32.54	32.45	-1.84%	69,170
Feb 20, 2026	32.86	33.17	32.81	33.15	33.06	0.24%	6,056
Feb 19, 2026	32.90	33.23	32.77	33.07	32.98	1.75%	33,448
Feb 18, 2026	32.22	32.53	32.16	32.50	32.41	1.63%	21,926
Feb 17, 2026	32.53	32.59	31.50	31.98	31.89	-1.33%	31,549
Feb 13, 2026	31.62	32.46	31.62	32.41	32.32	2.53%	40,525
Feb 12, 2026	32.58	32.58	31.33	31.61	31.52	-3.19%	15,900
Feb 11, 2026	32.24	32.65	32.18	32.65	32.56	2.64%	18,151
Feb 10, 2026	32.07	32.07	31.66	31.81	31.72	-0.75%	7,469
Feb 9, 2026	31.90	32.20	31.85	32.05	31.96	-0.17%	22,207
Feb 6, 2026	31.32	32.13	31.32	32.11	32.02	3.33%	25,024
Feb 5, 2026	31.11	31.23	30.59	31.07	30.99	-1.33%	49,197
Feb 4, 2026	30.66	31.55	30.66	31.49	31.40	3.35%	42,274
Feb 3, 2026	29.55	30.47	29.55	30.47	30.39	3.24%	5,969
Feb 2, 2026	29.28	29.77	29.16	29.51	29.43	-2.69%	26,537
Jan 30, 2026	30.02	30.33	29.77	30.33	30.25	1.07%	14,751
Jan 29, 2026	30.36	30.56	30.01	30.01	29.93	1.28%	21,890
Jan 28, 2026	29.64	29.68	29.49	29.63	29.55	0.80%	21,673
Jan 27, 2026	29.18	29.46	29.05	29.39	29.31	0.87%	11,129
Jan 26, 2026	29.49	29.49	28.84	29.14	29.06	-0.17%	70,817
Jan 23, 2026	29.59	29.59	29.14	29.19	29.11	0.62%	14,829
Jan 22, 2026	29.05	29.13	28.79	29.01	28.93	-0.48%	253,486
Jan 21, 2026	29.10	29.50	29.07	29.15	29.07	3.44%	8,659
Jan 20, 2026	28.57	28.63	28.06	28.18	28.10	-0.39%	19,755
Jan 16, 2026	28.47	28.47	28.27	28.29	28.21	-0.53%	16,277
Jan 15, 2026	28.46	28.75	28.14	28.44	28.36	-1.25%	20,016
Jan 14, 2026	28.42	29.30	28.42	28.80	28.72	1.76%	16,314
Jan 13, 2026	28.16	28.59	28.16	28.30	28.22	1.40%	14,075
Jan 12, 2026	28.03	28.04	27.82	27.91	27.83	-0.29%	10,206
Jan 9, 2026	28.47	28.47	27.94	27.99	27.91	-1.27%	5,776
Jan 8, 2026	27.55	28.55	27.55	28.35	28.27	3.20%	15,201
Jan 7, 2026	27.87	27.95	27.24	27.47	27.40	-0.87%	42,597
Jan 6, 2026	28.12	28.13	27.65	27.71	27.63	-1.46%	10,298
Jan 5, 2026	29.02	29.02	27.72	28.12	28.04	-1.02%	20,870
Jan 2, 2026	27.94	28.51	27.88	28.41	28.33	1.65%	27,366
Dec 31, 2025	28.24	28.24	27.83	27.95	27.87	-0.92%	21,103
Dec 30, 2025	28.18	28.34	28.18	28.21	28.13	0.89%	37,869
Dec 29, 2025	27.83	28.01	27.77	27.96	27.88	1.08%	10,104
Dec 26, 2025	27.82	27.82	27.50	27.66	27.58	-0.54%	12,365
Dec 24, 2025	27.91	27.91	27.72	27.81	27.73	-0.55%	6,495
Dec 23, 2025	27.92	27.97	27.73	27.96	27.89	0.41%	6,474
Dec 22, 2025	28.07	28.33	27.85	27.85	27.77	-0.32%	11,844
Dec 19, 2025	27.95	28.21	27.94	27.94	27.69	0.07%	4,272
Dec 18, 2025	28.73	28.73	27.90	27.92	27.67	-2.85%	16,762
Dec 17, 2025	28.37	28.78	28.24	28.74	28.48	2.31%	65,324
Dec 16, 2025	28.88	28.88	28.00	28.09	27.83	-3.97%	13,415
Dec 15, 2025	29.69	29.69	28.99	29.25	28.98	-1.38%	14,522
Dec 12, 2025	30.03	30.13	29.63	29.66	29.39	-0.80%	19,526
Dec 11, 2025	30.07	30.22	29.80	29.90	29.63	-1.90%	17,200
Dec 10, 2025	30.30	30.53	29.93	30.48	30.20	0.56%	18,536
Dec 9, 2025	30.11	30.40	30.11	30.31	30.03	0.36%	11,456
Dec 8, 2025	30.51	30.60	30.18	30.20	29.92	-1.50%	11,456
Dec 5, 2025	30.72	31.26	30.66	30.66	30.38	-	155,149
Dec 4, 2025	30.65	30.80	30.49	30.66	30.38	-0.10%	13,115
Dec 3, 2025	30.23	30.69	30.23	30.69	30.41	2.08%	201,821