Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
40.40
-0.73 (-1.77%)
Mar 5, 2026, 4:00 PM EST - Market closed
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.86 | 40.99 | 39.80 | 40.40 | 40.40 | -1.78% | 36,180 |
| Mar 4, 2026 | 40.99 | 41.56 | 40.65 | 41.13 | 41.13 | -0.31% | 33,143 |
| Mar 3, 2026 | 41.61 | 41.61 | 40.49 | 41.26 | 41.26 | -2.19% | 34,695 |
| Mar 2, 2026 | 43.48 | 43.48 | 41.39 | 42.19 | 42.19 | 0.84% | 54,636 |
| Feb 27, 2026 | 42.02 | 42.08 | 41.49 | 41.84 | 41.83 | 0.33% | 24,905 |
| Feb 26, 2026 | 41.25 | 41.83 | 40.94 | 41.70 | 41.70 | 0.29% | 15,375 |
| Feb 25, 2026 | 42.23 | 42.23 | 41.03 | 41.58 | 41.58 | -0.72% | 44,913 |
| Feb 24, 2026 | 41.17 | 41.90 | 40.81 | 41.88 | 41.88 | 2.53% | 38,543 |
| Feb 23, 2026 | 40.73 | 41.45 | 40.50 | 40.85 | 40.85 | 0.51% | 22,203 |
| Feb 20, 2026 | 40.42 | 40.69 | 40.10 | 40.64 | 40.64 | 0.25% | 10,741 |
| Feb 19, 2026 | 40.04 | 40.61 | 40.04 | 40.54 | 40.54 | 1.79% | 40,990 |
| Feb 18, 2026 | 39.78 | 39.87 | 39.61 | 39.83 | 39.83 | 2.65% | 17,168 |
| Feb 17, 2026 | 39.03 | 39.18 | 37.96 | 38.80 | 38.80 | -0.41% | 23,487 |
| Feb 13, 2026 | 38.08 | 39.10 | 38.08 | 38.96 | 38.96 | 2.50% | 25,306 |
| Feb 12, 2026 | 39.02 | 39.02 | 37.43 | 38.01 | 38.01 | -2.48% | 29,226 |
| Feb 11, 2026 | 38.18 | 39.02 | 38.18 | 38.98 | 38.98 | 3.42% | 29,883 |
| Feb 10, 2026 | 38.20 | 38.30 | 37.52 | 37.69 | 37.69 | -1.39% | 26,171 |
| Feb 9, 2026 | 37.76 | 38.37 | 37.68 | 38.22 | 38.22 | 1.76% | 50,856 |
| Feb 6, 2026 | 35.99 | 37.68 | 35.99 | 37.56 | 37.56 | 4.89% | 13,626 |
| Feb 5, 2026 | 36.11 | 36.36 | 35.43 | 35.81 | 35.81 | -2.00% | 22,412 |
| Feb 4, 2026 | 36.63 | 36.70 | 36.11 | 36.54 | 36.54 | 0.52% | 10,867 |
| Feb 3, 2026 | 35.89 | 36.35 | 35.58 | 36.35 | 36.35 | 2.05% | 14,339 |
| Feb 2, 2026 | 34.80 | 35.93 | 34.72 | 35.62 | 35.62 | 0.34% | 16,911 |
| Jan 30, 2026 | 35.14 | 35.55 | 34.84 | 35.50 | 35.50 | 0.06% | 13,305 |
| Jan 29, 2026 | 35.52 | 36.00 | 34.90 | 35.48 | 35.48 | 1.95% | 66,296 |
| Jan 28, 2026 | 35.32 | 35.39 | 34.43 | 34.80 | 34.80 | -1.00% | 27,558 |
| Jan 27, 2026 | 35.20 | 35.25 | 35.02 | 35.15 | 35.15 | 1.21% | 19,786 |
| Jan 26, 2026 | 34.76 | 34.98 | 34.59 | 34.73 | 34.73 | 1.22% | 17,891 |
| Jan 23, 2026 | 34.50 | 34.99 | 34.31 | 34.31 | 34.31 | 0.15% | 14,484 |
| Jan 22, 2026 | 34.34 | 34.34 | 33.97 | 34.26 | 34.26 | -0.15% | 24,242 |
| Jan 21, 2026 | 33.60 | 34.34 | 33.60 | 34.31 | 34.31 | 4.03% | 17,028 |
| Jan 20, 2026 | 32.97 | 33.24 | 32.73 | 32.98 | 32.98 | -0.42% | 30,829 |
| Jan 16, 2026 | 33.17 | 33.26 | 33.03 | 33.12 | 33.12 | -0.15% | 26,353 |
| Jan 15, 2026 | 33.00 | 33.25 | 32.77 | 33.17 | 33.17 | -0.06% | 20,108 |
| Jan 14, 2026 | 33.20 | 33.60 | 33.04 | 33.19 | 33.19 | 1.00% | 35,976 |
| Jan 13, 2026 | 32.31 | 32.99 | 32.31 | 32.86 | 32.86 | 2.85% | 46,803 |
| Jan 12, 2026 | 32.32 | 32.34 | 31.87 | 31.95 | 31.95 | -0.75% | 31,343 |
| Jan 9, 2026 | 32.41 | 32.41 | 31.95 | 32.19 | 32.19 | -0.16% | 72,756 |
| Jan 8, 2026 | 31.60 | 32.26 | 31.45 | 32.24 | 32.24 | 3.13% | 38,737 |
| Jan 7, 2026 | 31.52 | 31.61 | 31.00 | 31.26 | 31.26 | 0.58% | 73,025 |
| Jan 6, 2026 | 31.22 | 31.34 | 30.90 | 31.08 | 31.08 | 0.68% | 280,337 |
| Jan 5, 2026 | 31.17 | 31.28 | 30.46 | 30.87 | 30.87 | 3.17% | 13,323 |
| Jan 2, 2026 | 29.28 | 30.04 | 29.11 | 29.92 | 29.92 | 1.95% | 3,206 |
| Dec 31, 2025 | 29.50 | 29.50 | 29.30 | 29.35 | 29.35 | -0.54% | 1,598 |
| Dec 30, 2025 | 29.33 | 29.63 | 29.33 | 29.51 | 29.51 | 0.82% | 2,533 |
| Dec 29, 2025 | 29.19 | 29.28 | 29.19 | 29.27 | 29.27 | 0.60% | 964 |
| Dec 26, 2025 | 29.19 | 29.19 | 29.03 | 29.09 | 29.09 | -0.12% | 3,213 |
| Dec 24, 2025 | 29.13 | 29.23 | 29.13 | 29.13 | 29.13 | -0.27% | 2,150 |
| Dec 23, 2025 | 29.15 | 29.22 | 29.08 | 29.21 | 29.21 | -0.31% | 4,391 |
| Dec 22, 2025 | 29.64 | 29.64 | 29.30 | 29.30 | 29.30 | 0.14% | 22,799 |
| Dec 19, 2025 | 29.34 | 29.35 | 29.26 | 29.26 | 29.01 | 0.62% | 4,918 |
| Dec 18, 2025 | 29.36 | 29.36 | 29.07 | 29.08 | 28.83 | -1.68% | 2,859 |
| Dec 17, 2025 | 29.48 | 29.67 | 29.26 | 29.58 | 29.32 | 1.01% | 4,916 |
| Dec 16, 2025 | 30.03 | 30.03 | 29.07 | 29.28 | 29.02 | -3.86% | 16,328 |
| Dec 15, 2025 | 30.46 | 30.53 | 30.27 | 30.46 | 30.19 | -0.38% | 9,120 |
| Dec 12, 2025 | 31.31 | 31.33 | 30.50 | 30.57 | 30.31 | -1.89% | 6,662 |
| Dec 11, 2025 | 31.15 | 31.18 | 30.98 | 31.16 | 30.89 | 0.17% | 6,232 |
| Dec 10, 2025 | 30.98 | 31.31 | 30.69 | 31.11 | 30.84 | 0.28% | 23,026 |
| Dec 9, 2025 | 31.01 | 31.08 | 30.90 | 31.02 | 30.75 | 0.78% | 3,388 |
| Dec 8, 2025 | 31.02 | 31.20 | 30.74 | 30.78 | 30.51 | -1.12% | 11,696 |
| Dec 5, 2025 | 31.56 | 31.59 | 31.09 | 31.13 | 30.86 | -0.38% | 17,819 |
| Dec 4, 2025 | 31.09 | 31.38 | 31.08 | 31.25 | 30.98 | 0.04% | 24,605 |
| Dec 3, 2025 | 30.37 | 31.24 | 30.37 | 31.24 | 30.97 | 3.94% | 13,495 |
| Dec 2, 2025 | 29.64 | 30.11 | 29.64 | 30.06 | 29.80 | 0.02% | 8,535 |
| Dec 1, 2025 | 30.00 | 30.37 | 29.95 | 30.05 | 29.79 | 0.51% | 7,817 |
| Nov 28, 2025 | 29.70 | 30.08 | 29.70 | 29.90 | 29.64 | 0.91% | 2,034 |
| Nov 26, 2025 | 29.73 | 29.97 | 29.63 | 29.63 | 29.37 | 0.02% | 13,315 |
| Nov 25, 2025 | 29.45 | 29.62 | 29.25 | 29.62 | 29.37 | 0.23% | 2,066 |
| Nov 24, 2025 | 29.51 | 29.56 | 29.26 | 29.56 | 29.30 | -0.02% | 1,734 |
| Nov 21, 2025 | 28.73 | 29.56 | 28.68 | 29.56 | 29.31 | 2.51% | 16,110 |
| Nov 20, 2025 | 29.67 | 30.06 | 28.84 | 28.84 | 28.59 | -2.50% | 5,334 |
| Nov 19, 2025 | 29.34 | 29.67 | 29.27 | 29.58 | 29.32 | -1.00% | 5,898 |
| Nov 18, 2025 | 29.28 | 30.00 | 29.28 | 29.88 | 29.62 | 1.20% | 10,132 |
| Nov 17, 2025 | 30.18 | 30.21 | 29.53 | 29.53 | 29.27 | -1.69% | 11,020 |
| Nov 14, 2025 | 29.29 | 30.18 | 29.25 | 30.04 | 29.78 | 1.77% | 7,747 |
| Nov 13, 2025 | 29.91 | 29.98 | 29.44 | 29.51 | 29.26 | -0.56% | 4,146 |
| Nov 12, 2025 | 30.33 | 30.33 | 29.68 | 29.68 | 29.42 | -2.43% | 7,438 |
| Nov 11, 2025 | 30.19 | 30.72 | 30.19 | 30.42 | 30.16 | 1.07% | 17,446 |
| Nov 10, 2025 | 29.78 | 30.16 | 29.64 | 30.10 | 29.84 | 1.33% | 9,329 |
| Nov 7, 2025 | 29.54 | 29.70 | 29.30 | 29.70 | 29.45 | 0.23% | 7,375 |
| Nov 6, 2025 | 29.96 | 29.96 | 29.46 | 29.64 | 29.38 | -0.19% | 1,915 |
| Nov 5, 2025 | 29.62 | 29.85 | 29.62 | 29.69 | 29.43 | 1.07% | 2,625 |
| Nov 4, 2025 | 29.62 | 29.71 | 29.38 | 29.38 | 29.12 | -2.78% | 4,568 |
| Nov 3, 2025 | 29.90 | 30.28 | 29.75 | 30.22 | 29.96 | 1.29% | 13,311 |
| Oct 31, 2025 | 29.85 | 29.90 | 29.66 | 29.83 | 29.57 | -0.24% | 1,780 |
| Oct 30, 2025 | 29.64 | 30.33 | 29.64 | 29.90 | 29.65 | 0.05% | 8,765 |
| Oct 29, 2025 | 29.55 | 30.03 | 29.51 | 29.89 | 29.63 | 2.57% | 15,266 |
| Oct 28, 2025 | 29.18 | 29.18 | 28.97 | 29.14 | 28.89 | 0.41% | 5,483 |
| Oct 27, 2025 | 29.24 | 29.32 | 28.99 | 29.02 | 28.77 | 0.37% | 6,477 |
| Oct 24, 2025 | 29.45 | 29.53 | 28.91 | 28.91 | 28.66 | -1.02% | 9,238 |
| Oct 23, 2025 | 28.33 | 29.25 | 28.33 | 29.21 | 28.96 | 5.03% | 19,263 |
| Oct 22, 2025 | 27.67 | 28.01 | 27.48 | 27.81 | 27.57 | 2.02% | 4,623 |
| Oct 21, 2025 | 27.33 | 27.43 | 27.25 | 27.26 | 27.02 | 0.59% | 2,333 |
| Oct 20, 2025 | 26.66 | 27.10 | 26.66 | 27.10 | 26.86 | 2.13% | 3,721 |
| Oct 17, 2025 | 26.10 | 26.60 | 26.10 | 26.54 | 26.31 | 1.51% | 8,955 |
| Oct 16, 2025 | 26.41 | 26.45 | 25.96 | 26.14 | 25.92 | -0.58% | 2,064 |
| Oct 15, 2025 | 26.23 | 26.60 | 26.18 | 26.29 | 26.07 | 1.36% | 2,598 |
| Oct 14, 2025 | 25.67 | 26.01 | 25.66 | 25.94 | 25.72 | -0.54% | 4,933 |
| Oct 13, 2025 | 25.95 | 26.08 | 25.73 | 26.08 | 25.85 | 2.03% | 3,933 |
| Oct 10, 2025 | 26.36 | 26.37 | 25.56 | 25.56 | 25.34 | -4.98% | 18,198 |