Invesco Oil & Gas Services ETF (PXJ)

NYSEARCA: PXJ · Real-Time Price · USD

45.05

+0.16 (0.36%)

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

45.09

+0.04 (0.09%)

After-hours: Apr 28, 2026, 4:00 PM EDT

PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.26	45.26	44.88	45.16	-	0.60%	19,853
Apr 27, 2026	44.52	45.00	44.47	44.89	44.89	1.45%	73,025
Apr 24, 2026	43.19	44.25	43.04	44.25	44.25	2.43%	16,056
Apr 23, 2026	42.95	43.45	42.95	43.20	43.20	1.48%	14,226
Apr 22, 2026	42.40	42.60	42.14	42.57	42.57	1.41%	56,473
Apr 21, 2026	41.75	42.45	41.72	41.98	41.98	0.94%	28,407
Apr 20, 2026	41.70	41.95	41.29	41.59	41.59	-0.06%	18,394
Apr 17, 2026	41.30	41.90	40.83	41.62	41.62	-0.96%	27,165
Apr 16, 2026	41.55	42.18	41.55	42.02	42.02	0.99%	22,267
Apr 15, 2026	41.70	41.94	41.51	41.61	41.61	0.62%	17,339
Apr 14, 2026	42.44	42.50	41.31	41.35	41.35	-3.03%	44,800
Apr 13, 2026	42.36	42.86	42.36	42.64	42.64	1.54%	38,220
Apr 10, 2026	42.05	42.23	41.61	41.99	41.99	-0.58%	41,358
Apr 9, 2026	42.37	43.13	42.21	42.24	42.24	-0.38%	13,571
Apr 8, 2026	40.94	42.41	40.92	42.40	42.40	0.50%	66,251
Apr 7, 2026	42.25	42.25	41.70	42.19	42.19	1.29%	18,279
Apr 6, 2026	41.57	41.79	41.49	41.65	41.65	0.03%	27,261
Apr 2, 2026	41.01	41.79	41.01	41.64	41.64	2.21%	35,418
Apr 1, 2026	40.99	41.40	40.59	40.74	40.74	-1.70%	49,456
Mar 31, 2026	41.31	42.23	41.00	41.45	41.45	0.87%	29,430
Mar 30, 2026	42.74	42.74	40.97	41.09	41.09	-2.70%	82,448
Mar 27, 2026	42.01	42.56	42.01	42.23	42.23	0.67%	22,261
Mar 26, 2026	41.89	42.34	41.83	41.95	41.95	0.50%	22,307
Mar 25, 2026	41.66	42.07	41.66	41.74	41.74	-0.41%	87,127
Mar 24, 2026	40.85	42.15	40.85	41.91	41.91	2.57%	36,240
Mar 23, 2026	39.45	41.05	39.32	40.86	40.86	2.92%	38,647
Mar 20, 2026	40.44	40.66	39.51	39.70	39.49	-1.89%	38,700
Mar 19, 2026	39.95	40.83	39.50	40.47	40.25	1.62%	79,863
Mar 18, 2026	39.86	40.27	39.68	39.82	39.61	-0.05%	55,630
Mar 17, 2026	39.30	40.03	39.30	39.84	39.63	2.16%	487,186
Mar 16, 2026	38.68	39.17	38.39	39.00	38.80	1.19%	770,132
Mar 13, 2026	38.80	38.80	38.25	38.54	38.34	-0.42%	22,658
Mar 12, 2026	40.03	40.03	38.58	38.70	38.50	-3.49%	35,162
Mar 11, 2026	39.78	40.36	39.70	40.10	39.89	-0.48%	16,083
Mar 10, 2026	40.24	41.10	40.24	40.29	40.08	-0.51%	31,141
Mar 9, 2026	39.75	40.66	39.30	40.50	40.29	1.89%	94,147
Mar 6, 2026	40.21	40.21	39.55	39.75	39.54	-1.61%	34,604
Mar 5, 2026	40.86	40.99	39.80	40.40	40.19	-1.78%	36,219
Mar 4, 2026	40.99	41.56	40.65	41.13	40.92	-0.31%	33,143
Mar 3, 2026	41.61	41.61	40.49	41.26	41.05	-2.19%	34,736
Mar 2, 2026	43.48	43.48	41.39	42.19	41.97	0.84%	55,549
Feb 27, 2026	42.02	42.08	41.49	41.84	41.62	0.33%	24,905
Feb 26, 2026	41.25	41.83	40.94	41.70	41.48	0.29%	15,375
Feb 25, 2026	42.23	42.23	41.03	41.58	41.36	-0.72%	44,913
Feb 24, 2026	41.17	41.90	40.81	41.88	41.66	2.53%	38,543
Feb 23, 2026	40.73	41.45	40.50	40.85	40.63	0.51%	22,203
Feb 20, 2026	40.42	40.69	40.10	40.64	40.43	0.25%	10,741
Feb 19, 2026	40.04	40.61	40.04	40.54	40.33	1.79%	40,990
Feb 18, 2026	39.78	39.87	39.61	39.83	39.62	2.65%	17,168
Feb 17, 2026	39.03	39.18	37.96	38.80	38.60	-0.41%	23,487
Feb 13, 2026	38.08	39.10	38.08	38.96	38.76	2.50%	25,306
Feb 12, 2026	39.02	39.02	37.43	38.01	37.81	-2.48%	29,226
Feb 11, 2026	38.18	39.02	38.18	38.98	38.78	3.42%	29,883
Feb 10, 2026	38.20	38.30	37.52	37.69	37.49	-1.39%	26,171
Feb 9, 2026	37.76	38.37	37.68	38.22	38.02	1.76%	50,856
Feb 6, 2026	35.99	37.68	35.99	37.56	37.36	4.89%	13,626
Feb 5, 2026	36.11	36.36	35.43	35.81	35.62	-2.00%	22,412
Feb 4, 2026	36.63	36.70	36.11	36.54	36.35	0.52%	10,867
Feb 3, 2026	35.89	36.35	35.58	36.35	36.16	2.05%	14,344
Feb 2, 2026	34.80	35.93	34.72	35.62	35.43	0.34%	16,911
Jan 30, 2026	35.14	35.55	34.84	35.50	35.32	0.06%	13,305
Jan 29, 2026	35.52	36.00	34.90	35.48	35.30	1.95%	66,302
Jan 28, 2026	35.32	35.39	34.43	34.80	34.62	-1.00%	27,606
Jan 27, 2026	35.20	35.25	35.02	35.15	34.97	1.21%	19,786
Jan 26, 2026	34.76	34.98	34.59	34.73	34.55	1.22%	17,891
Jan 23, 2026	34.50	34.99	34.31	34.31	34.13	0.15%	14,484
Jan 22, 2026	34.34	34.34	33.97	34.26	34.08	-0.15%	24,245
Jan 21, 2026	33.60	34.34	33.60	34.31	34.13	4.03%	17,028
Jan 20, 2026	32.97	33.24	32.73	32.98	32.81	-0.42%	30,829
Jan 16, 2026	33.17	33.26	33.03	33.12	32.95	-0.15%	26,353
Jan 15, 2026	33.00	33.25	32.77	33.17	33.00	-0.06%	20,108
Jan 14, 2026	33.20	33.60	33.04	33.19	33.02	1.00%	36,008
Jan 13, 2026	32.31	32.99	32.31	32.86	32.69	2.85%	46,803
Jan 12, 2026	32.32	32.34	31.87	31.95	31.78	-0.75%	31,343
Jan 9, 2026	32.41	32.41	31.95	32.19	32.02	-0.16%	72,756
Jan 8, 2026	31.60	32.26	31.45	32.24	32.07	3.13%	38,737
Jan 7, 2026	31.52	31.61	31.00	31.26	31.10	0.58%	73,025
Jan 6, 2026	31.22	31.34	30.90	31.08	30.92	0.68%	280,426
Jan 5, 2026	31.17	31.28	30.46	30.87	30.71	3.17%	14,845
Jan 2, 2026	29.28	30.04	29.11	29.92	29.77	1.95%	3,212
Dec 31, 2025	29.50	29.50	29.30	29.35	29.20	-0.54%	1,598
Dec 30, 2025	29.33	29.63	29.33	29.51	29.36	0.82%	2,533
Dec 29, 2025	29.19	29.28	29.19	29.27	29.12	0.60%	964
Dec 26, 2025	29.19	29.19	29.03	29.09	28.94	-0.12%	3,213
Dec 24, 2025	29.13	29.23	29.13	29.13	28.98	-0.27%	2,150
Dec 23, 2025	29.15	29.22	29.08	29.21	29.06	-0.31%	4,391
Dec 22, 2025	29.64	29.64	29.30	29.30	29.15	0.14%	22,799
Dec 19, 2025	29.34	29.35	29.26	29.26	28.86	0.62%	4,918
Dec 18, 2025	29.36	29.36	29.07	29.08	28.68	-1.68%	2,859
Dec 17, 2025	29.48	29.67	29.26	29.58	29.17	1.01%	4,916
Dec 16, 2025	30.03	30.03	29.07	29.28	28.87	-3.86%	16,328
Dec 15, 2025	30.46	30.53	30.27	30.46	30.03	-0.38%	9,120
Dec 12, 2025	31.31	31.33	30.50	30.57	30.15	-1.89%	6,662
Dec 11, 2025	31.15	31.18	30.98	31.16	30.73	0.17%	6,232
Dec 10, 2025	30.98	31.31	30.69	31.11	30.68	0.28%	23,026
Dec 9, 2025	31.01	31.08	30.90	31.02	30.59	0.78%	3,388
Dec 8, 2025	31.02	31.20	30.74	30.78	30.35	-1.12%	11,696
Dec 5, 2025	31.56	31.59	31.09	31.13	30.70	-0.38%	17,819
Dec 4, 2025	31.09	31.38	31.08	31.25	30.82	0.04%	24,605
Dec 3, 2025	30.37	31.24	30.37	31.24	30.81	3.94%	13,495