Invesco Energy Exploration & Production ETF (PXE)

NYSEARCA: PXE · Real-Time Price · USD

33.99

+0.02 (0.06%)

At close: Jun 26, 2026, 4:00 PM EDT

33.99

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.91	34.25	33.76	33.99	33.99	0.06%	10,822
Jun 25, 2026	33.81	34.16	33.81	33.97	33.97	0.80%	18,561
Jun 24, 2026	33.48	33.70	33.11	33.70	33.70	-1.14%	14,063
Jun 23, 2026	33.90	34.13	33.84	34.09	34.09	0.26%	105,009
Jun 22, 2026	33.62	34.00	33.40	34.00	34.00	1.80%	23,729
Jun 18, 2026	33.46	33.68	33.29	33.57	33.40	-1.53%	19,430
Jun 17, 2026	34.30	34.62	34.03	34.09	33.92	-1.02%	303,680
Jun 16, 2026	34.21	34.54	34.21	34.44	34.27	-0.61%	118,506
Jun 15, 2026	34.43	35.11	34.42	34.65	34.47	-3.94%	1,111,266
Jun 12, 2026	35.81	36.43	35.80	36.07	35.89	1.23%	27,751
Jun 11, 2026	36.99	37.02	35.63	35.63	35.45	-2.84%	14,508
Jun 10, 2026	36.10	37.02	36.10	36.67	36.49	2.50%	16,588
Jun 9, 2026	36.10	36.10	35.50	35.78	35.60	-2.32%	28,645
Jun 8, 2026	36.34	36.81	36.34	36.63	36.44	1.38%	5,807
Jun 5, 2026	36.79	36.79	36.12	36.13	35.95	-2.85%	17,279
Jun 4, 2026	36.93	37.33	36.84	37.19	37.00	-0.16%	41,179
Jun 3, 2026	37.01	37.56	36.77	37.25	37.06	1.36%	71,253
Jun 2, 2026	36.39	36.93	36.39	36.75	36.56	0.49%	9,856
Jun 1, 2026	36.25	37.00	36.25	36.57	36.39	2.55%	13,963
May 29, 2026	35.71	35.78	35.39	35.66	35.48	-0.70%	19,324
May 28, 2026	35.91	36.06	35.71	35.91	35.73	0.98%	3,880
May 27, 2026	35.52	35.98	35.33	35.56	35.38	-1.77%	17,227
May 26, 2026	36.87	37.45	36.18	36.20	36.02	-3.23%	15,510
May 22, 2026	36.97	37.51	36.97	37.41	37.22	0.78%	22,315
May 21, 2026	38.45	38.45	36.85	37.12	36.93	-2.16%	29,125
May 20, 2026	38.60	39.04	37.74	37.94	37.75	-2.19%	41,876
May 19, 2026	38.35	38.88	38.12	38.79	38.59	1.57%	35,641
May 18, 2026	37.48	38.44	37.48	38.19	38.00	1.54%	140,556
May 15, 2026	37.13	37.64	37.00	37.61	37.42	2.41%	40,812
May 14, 2026	36.36	36.85	36.36	36.73	36.54	0.48%	17,425
May 13, 2026	36.57	36.57	36.10	36.55	36.36	-0.57%	34,225
May 12, 2026	36.97	36.97	36.51	36.76	36.57	0.38%	13,669
May 11, 2026	36.37	36.75	36.31	36.62	36.43	1.99%	18,917
May 8, 2026	35.92	36.32	35.86	35.91	35.72	-0.40%	27,814
May 7, 2026	36.10	36.10	35.33	36.05	35.87	-1.77%	132,592
May 6, 2026	37.31	37.60	36.63	36.70	36.51	-5.80%	59,987
May 5, 2026	38.88	39.18	38.64	38.96	38.76	-0.03%	69,415
May 4, 2026	38.25	39.01	38.25	38.97	38.78	2.18%	48,013
May 1, 2026	38.22	38.40	37.43	38.14	37.95	-1.09%	57,255
Apr 30, 2026	37.78	38.62	37.78	38.56	38.36	0.18%	36,342
Apr 29, 2026	37.80	38.49	37.73	38.49	38.29	3.38%	142,068
Apr 28, 2026	37.26	37.46	37.03	37.23	37.04	1.36%	35,653
Apr 27, 2026	36.70	37.14	36.64	36.73	36.54	0.71%	30,210
Apr 24, 2026	36.58	36.58	36.17	36.47	36.29	-0.57%	38,236
Apr 23, 2026	36.72	36.88	36.39	36.68	36.49	0.55%	131,947
Apr 22, 2026	36.00	36.53	36.00	36.48	36.30	2.01%	45,828
Apr 21, 2026	35.06	35.82	35.03	35.76	35.58	2.35%	78,727
Apr 20, 2026	35.02	35.21	34.80	34.94	34.76	0.69%	998,698
Apr 17, 2026	34.84	34.84	33.63	34.70	34.52	-4.62%	34,106
Apr 16, 2026	35.69	36.41	35.69	36.38	36.20	1.93%	8,829
Apr 15, 2026	35.40	35.91	35.22	35.69	35.51	0.34%	42,985
Apr 14, 2026	36.42	36.42	35.44	35.57	35.39	-3.08%	28,243
Apr 13, 2026	37.25	37.29	36.42	36.70	36.51	0.25%	42,934
Apr 10, 2026	36.32	36.62	36.03	36.61	36.42	0.41%	20,175
Apr 9, 2026	37.22	37.62	36.30	36.46	36.28	-1.70%	42,398
Apr 8, 2026	36.22	37.17	35.89	37.09	36.90	-4.60%	65,408
Apr 7, 2026	38.84	39.24	38.78	38.88	38.68	0.57%	53,261
Apr 6, 2026	38.41	38.70	38.19	38.66	38.46	0.49%	83,006
Apr 2, 2026	39.23	39.24	38.27	38.47	38.28	1.64%	45,166
Apr 1, 2026	38.26	38.83	37.44	37.85	37.66	-3.44%	108,461
Mar 31, 2026	39.88	40.31	38.38	39.20	39.00	-1.53%	171,575
Mar 30, 2026	40.73	40.74	39.64	39.81	39.61	-1.21%	62,124
Mar 27, 2026	40.02	40.37	39.75	40.30	40.09	1.59%	147,388
Mar 26, 2026	39.01	40.03	39.01	39.67	39.47	2.21%	48,225
Mar 25, 2026	38.10	38.86	38.10	38.81	38.61	0.81%	29,589
Mar 24, 2026	37.78	38.86	37.78	38.50	38.30	3.02%	63,657
Mar 23, 2026	36.81	37.79	36.55	37.37	37.18	-0.63%	157,812
Mar 20, 2026	37.65	38.23	37.38	37.71	37.42	0.67%	48,568
Mar 19, 2026	37.25	38.08	37.09	37.46	37.17	1.52%	87,670
Mar 18, 2026	36.65	37.02	36.62	36.90	36.61	0.99%	28,004
Mar 17, 2026	36.50	36.93	36.48	36.54	36.26	1.02%	56,443
Mar 16, 2026	36.26	36.57	35.92	36.17	35.89	-	46,529
Mar 13, 2026	35.70	36.30	35.54	36.17	35.89	0.75%	44,726
Mar 12, 2026	35.82	36.40	35.82	35.90	35.62	0.87%	47,639
Mar 11, 2026	34.40	35.59	34.40	35.59	35.31	3.67%	25,931
Mar 10, 2026	34.66	35.08	34.33	34.33	34.06	-2.00%	27,806
Mar 9, 2026	35.73	35.85	34.84	35.03	34.76	-0.82%	116,660
Mar 6, 2026	35.61	35.81	35.11	35.32	35.05	0.37%	49,212
Mar 5, 2026	35.02	35.55	34.95	35.19	34.92	1.38%	30,407
Mar 4, 2026	34.02	34.77	33.89	34.71	34.44	0.90%	12,918
Mar 3, 2026	34.94	35.11	34.02	34.40	34.13	-0.38%	40,946
Mar 2, 2026	34.83	34.83	33.78	34.53	34.26	3.36%	18,657
Feb 27, 2026	32.79	33.42	32.62	33.41	33.15	2.92%	17,835
Feb 26, 2026	31.66	32.57	31.66	32.46	32.21	1.15%	8,231
Feb 25, 2026	32.47	32.47	31.72	32.09	31.84	-1.01%	18,717
Feb 24, 2026	32.34	32.42	32.03	32.42	32.17	-0.37%	14,958
Feb 23, 2026	33.10	33.51	32.33	32.54	32.29	-1.84%	69,170
Feb 20, 2026	32.86	33.17	32.81	33.15	32.89	0.24%	6,056
Feb 19, 2026	32.90	33.23	32.77	33.07	32.81	1.75%	33,448
Feb 18, 2026	32.22	32.53	32.16	32.50	32.25	1.63%	21,926
Feb 17, 2026	32.53	32.59	31.50	31.98	31.73	-1.33%	31,549
Feb 13, 2026	31.62	32.46	31.62	32.41	32.16	2.53%	40,525
Feb 12, 2026	32.58	32.58	31.33	31.61	31.36	-3.19%	15,900
Feb 11, 2026	32.24	32.65	32.18	32.65	32.40	2.64%	18,151
Feb 10, 2026	32.07	32.07	31.66	31.81	31.56	-0.75%	7,469
Feb 9, 2026	31.90	32.20	31.85	32.05	31.80	-0.17%	22,207
Feb 6, 2026	31.32	32.13	31.32	32.11	31.86	3.33%	25,024
Feb 5, 2026	31.11	31.23	30.59	31.07	30.83	-1.33%	49,197
Feb 4, 2026	30.66	31.55	30.66	31.49	31.24	3.35%	42,274
Feb 3, 2026	29.55	30.47	29.55	30.47	30.23	3.24%	5,969