Skip to main content
Invesco Oil & Gas Services ETF (PXJ)
NYSEARCA: PXJ · Real-Time Price · USD
31.13
-0.12 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

PXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.5631.5931.0931.1331.13-0.38%17,816
Dec 4, 202531.0931.3831.0831.2531.250.04%24,605
Dec 3, 202530.3731.2430.3731.2431.243.94%13,491
Dec 2, 202529.6430.1129.6430.0630.060.02%8,535
Dec 1, 202530.0030.3729.9530.0530.050.51%7,817
Nov 28, 202529.7030.0829.7029.9029.900.91%2,026
Nov 26, 202529.7329.9729.6329.6329.630.02%13,315
Nov 25, 202529.4529.6229.2529.6229.620.23%2,066
Nov 24, 202529.5129.5629.2629.5629.56-0.02%1,734
Nov 21, 202528.7329.5628.6829.5629.562.51%16,110
Nov 20, 202529.6730.0628.8428.8428.84-2.50%5,334
Nov 19, 202529.3429.6729.2729.5829.58-1.00%5,898
Nov 18, 202529.2830.0029.2829.8829.881.20%10,132
Nov 17, 202530.1830.2129.5329.5329.53-1.69%11,020
Nov 14, 202529.2930.1829.2530.0430.041.77%7,747
Nov 13, 202529.9129.9829.4429.5129.51-0.56%4,146
Nov 12, 202530.3330.3329.6829.6829.68-2.43%7,438
Nov 11, 202530.1930.7230.1930.4230.421.07%17,446
Nov 10, 202529.7830.1629.6430.1030.101.33%9,329
Nov 7, 202529.5429.7029.3029.7029.700.23%7,375
Nov 6, 202529.9629.9629.4629.6429.64-0.19%1,915
Nov 5, 202529.6229.8529.6229.6929.691.07%2,625
Nov 4, 202529.6229.7129.3829.3829.38-2.78%4,568
Nov 3, 202529.9030.2829.7530.2230.221.29%13,311
Oct 31, 202529.8529.9029.6629.8329.83-0.24%1,780
Oct 30, 202529.6430.3329.6429.9029.900.05%8,765
Oct 29, 202529.5530.0329.5129.8929.892.57%15,266
Oct 28, 202529.1829.1828.9729.1429.140.41%5,483
Oct 27, 202529.2429.3228.9929.0229.020.37%6,477
Oct 24, 202529.4529.5328.9128.9128.91-1.02%9,238
Oct 23, 202528.3329.2528.3329.2129.215.03%19,263
Oct 22, 202527.6728.0127.4827.8127.812.02%4,623
Oct 21, 202527.3327.4327.2527.2627.260.59%2,333
Oct 20, 202526.6627.1026.6627.1027.102.13%3,721
Oct 17, 202526.1026.6026.1026.5426.541.51%8,955
Oct 16, 202526.4126.4525.9626.1426.14-0.58%2,064
Oct 15, 202526.2326.6026.1826.2926.291.36%2,598
Oct 14, 202525.6726.0125.6625.9425.94-0.54%4,933
Oct 13, 202525.9526.0825.7326.0826.082.03%3,933
Oct 10, 202526.3626.3725.5625.5625.56-4.98%18,198
Oct 9, 202527.2827.2826.8726.9026.90-1.44%35,939
Oct 8, 202527.1827.2927.0627.2927.29-0.19%2,712
Oct 7, 202527.2827.3527.0627.3427.34-0.78%1,836
Oct 6, 202527.7527.8127.5327.5627.560.10%5,081
Oct 3, 202527.2927.6827.2927.5327.531.45%8,132
Oct 2, 202527.4227.4227.1427.1427.14-1.87%4,014
Oct 1, 202527.2327.6927.2327.6627.651.56%1,913
Sep 30, 202527.3427.3426.8927.2327.23-1.48%6,120
Sep 29, 202528.1328.1327.4627.6427.64-1.67%3,669
Sep 26, 202527.9028.3727.9028.1128.111.09%2,947
Sep 25, 202527.7327.8827.7327.8027.80-0.31%3,597
Sep 24, 202528.2028.2027.8927.8927.890.54%2,181
Sep 23, 202527.0928.3127.0927.7427.742.71%5,393
Sep 22, 202526.8727.0826.7427.0127.01-0.68%5,204
Sep 19, 202527.6727.6727.1927.1926.97-2.37%1,605
Sep 18, 202527.7327.8527.7327.8527.630.76%6,580
Sep 17, 202527.9828.2027.6227.6527.42-1.05%32,854
Sep 16, 202527.5927.9627.5927.9427.711.32%3,256
Sep 15, 202527.5727.8927.5327.5727.350.56%4,071
Sep 12, 202528.0028.0027.4227.4227.20-0.84%8,257
Sep 11, 202527.5727.6527.5227.6527.430.59%1,102
Sep 10, 202527.0027.4927.0027.4927.271.69%9,200
Sep 9, 202527.3827.4427.0327.0326.81-1.06%8,046
Sep 8, 202527.4027.4026.9927.3227.100.45%14,244
Sep 5, 202527.4127.4126.9827.2026.98-0.42%15,382
Sep 4, 202526.6827.3126.6827.3127.092.32%20,499
Sep 3, 202526.9727.1726.6826.6926.48-1.06%10,881
Sep 2, 202526.9326.9826.8326.9826.76-0.70%3,738
Aug 29, 202527.1827.1827.0327.1726.950.44%7,657
Aug 28, 202526.6927.0526.6927.0526.830.73%19,533
Aug 27, 202526.7526.9826.7126.8626.641.59%31,197
Aug 26, 202526.6026.6026.3426.4326.22-0.85%3,035
Aug 25, 202526.6726.6926.6526.6626.44-0.40%3,134
Aug 22, 202525.9526.7925.9226.7726.553.98%3,388
Aug 21, 202525.3725.7425.3725.7425.542.51%2,513
Aug 20, 202525.2325.2325.0925.1124.910.16%2,800
Aug 19, 202525.3125.3825.0625.0724.87-1.11%2,606
Aug 18, 202525.0525.5325.0525.3525.151.05%4,004
Aug 15, 202525.2425.3125.0925.0924.89-0.72%1,604
Aug 14, 202525.1025.2724.9725.2725.07-0.55%6,128
Aug 13, 202525.1525.4125.1525.4125.211.05%10,680
Aug 12, 202524.9825.2724.9825.1524.951.97%2,384
Aug 11, 202524.8624.8624.6624.6624.46-1.70%4,039
Aug 8, 202525.2125.2725.0425.0924.890.13%7,302
Aug 7, 202525.8525.8525.0625.0624.85-0.89%3,514
Aug 6, 202525.7226.0025.2825.2825.08-1.47%8,932
Aug 5, 202525.3925.7824.9625.6625.453.25%6,512
Aug 4, 202524.6224.8924.6224.8524.651.07%5,826
Aug 1, 202524.8624.8624.3024.5924.39-2.92%12,215
Jul 31, 202525.5525.8625.2625.3325.12-1.86%5,033
Jul 30, 202526.3026.3025.5625.8125.60-2.16%18,319
Jul 29, 202526.0826.3826.0526.3826.170.44%6,904
Jul 28, 202526.1926.2626.0826.2626.052.12%5,438
Jul 25, 202525.8025.8425.7125.7225.51-0.96%38,853
Jul 24, 202525.6926.1525.6925.9725.760.43%4,614
Jul 23, 202525.3725.9925.3525.8625.654.80%6,564
Jul 22, 202524.3424.7524.3424.6724.471.67%1,691
Jul 21, 202524.4224.4424.2724.2724.07-0.89%3,558
Jul 18, 202524.8224.8424.3724.4924.29-0.55%5,789
Jul 17, 202524.1824.6624.1824.6224.421.74%5,099