Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Invesco Dynamic Energy Exploration & Production ETF (PXE)

29.42
+0.14
+(0.48%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202529.1629.4628.8929.4229.429,000
Mar 31, 202528.9229.4528.9029.2829.288,500
Mar 28, 202529.2929.3028.8529.0329.0317,000
Mar 27, 202529.5229.5729.1629.3029.3034,700
Mar 26, 202529.8230.0129.5529.5529.5562,100
Mar 25, 202529.4929.7029.4029.4529.4521,700
Mar 24, 2025 0.19 Dividend
Mar 24, 202529.2229.5529.2229.4429.4424,200
Mar 21, 202529.3929.5029.2029.2329.0410,700
Mar 20, 202529.4029.7029.4029.5929.3933,900
Mar 19, 202528.9329.7728.9029.6129.4121,100
Mar 18, 202529.0029.2128.7228.9428.7539,300
Mar 17, 202528.3428.8428.3428.7628.5720,700
Mar 14, 202527.5028.2227.3728.1928.0019,800
Mar 13, 202527.5427.6727.0727.2627.0832,900
Mar 12, 202527.4827.9427.2627.6427.4644,900
Mar 11, 202527.3627.7727.0727.3127.1368,900
Mar 10, 202527.3227.5826.8927.1626.9841,200
Mar 7, 202526.8527.4426.8527.1827.00119,100
Mar 6, 202526.8927.1526.6226.7126.5354,300
Mar 5, 202527.1927.2026.3627.0726.8940,900
Mar 4, 202527.3527.9726.8327.5027.32113,700
Mar 3, 202529.3629.3627.4827.7227.5462,900
Feb 28, 202528.8929.1828.7329.1828.9940,100
Feb 27, 202529.4929.4929.0229.0428.8515,200
Feb 26, 202529.7329.7329.1229.2829.0934,100
Feb 25, 202530.2530.2929.6029.6029.4028,800
Feb 24, 202530.3930.4530.2030.3030.1027,400
Feb 21, 202531.2831.2830.3330.3730.1735,500
Feb 20, 202531.2731.3330.9231.3031.0919,800
Feb 19, 202531.0931.7731.0931.3231.1138,400
Feb 18, 202530.6831.0830.3530.8430.6432,500
Feb 14, 202530.3430.8730.3430.5130.3117,300
Feb 13, 202530.0330.2329.7830.1729.9714,400
Feb 12, 202530.8430.9929.9730.0129.8145,100
Feb 11, 202531.0131.3930.9931.0830.8724,400
Feb 10, 202530.0430.8230.0030.7330.5314,500
Feb 7, 202529.9529.9829.6929.7029.5016,900
Feb 6, 202530.5530.5529.5929.7729.5726,100
Feb 5, 202530.5830.6430.4630.4830.2815,100
Feb 4, 202529.6130.6729.6130.6230.4219,600
Feb 3, 202529.9030.1129.5629.8329.6338,800
Jan 31, 202530.6730.6729.8829.9129.7127,500
Jan 30, 202531.1531.1530.4630.7030.5020,400
Jan 29, 202530.6631.0230.6630.8630.6623,600
Jan 28, 202531.0131.0830.5530.7830.5820,300
Jan 27, 202531.3831.6030.8330.9830.7837,700
Jan 24, 202531.8731.9331.3631.4131.2035,100
Jan 23, 202531.8732.1931.7431.8631.6528,000
Jan 22, 202531.8832.1731.6931.6931.4831,400
Jan 21, 202532.3432.3431.8132.0131.80140,600
Jan 17, 202532.5832.6032.2132.4332.2219,300
Jan 16, 202532.2732.6632.2732.5232.3118,800
Jan 15, 202532.2632.5132.1232.4432.2315,600
Jan 14, 202531.5032.0131.5031.9631.7530,900
Jan 13, 202531.1431.9731.1431.6731.4627,000
Jan 10, 202531.1831.5330.8631.0030.8038,800
Jan 8, 202530.2830.6230.2830.6230.4215,700
Jan 7, 202530.2330.5130.1030.4030.208,300
Jan 6, 202530.4730.7929.9930.1029.9023,300
Jan 3, 202530.2730.3930.1230.2530.0526,000
Jan 2, 202530.0030.2829.9230.0929.8921,600
Dec 31, 202429.2529.7229.2529.6029.4027,800
Dec 30, 202428.8529.4528.7529.1828.9953,100
Dec 27, 202428.7228.8728.5628.7028.5129,700
Dec 26, 202428.6928.7728.4328.6728.4822,700
Dec 24, 202428.4528.7228.2328.7228.5314,800
Dec 23, 2024 0.20 Dividend
Dec 23, 202428.0528.4127.9128.3628.1733,100
Dec 20, 202428.0428.5628.0428.3027.91212,000
Dec 19, 202428.7128.7728.0628.0927.7095,000
Dec 18, 202429.2629.3828.3528.3727.9847,900
Dec 17, 202429.2929.3028.8629.2828.8835,000
Dec 16, 202430.2130.2129.5129.5129.1095,400
Dec 13, 202430.6230.6230.2530.3229.9016,700
Dec 12, 202430.7630.7630.4030.5430.1229,400
Dec 11, 202430.4730.8530.4030.8530.4328,800
Dec 10, 202430.7430.7630.3030.3029.8832,000
Dec 9, 202430.4930.9830.4930.6130.1939,200
Dec 6, 202430.8730.8730.0330.2229.8034,500
Dec 5, 202431.0431.3030.8830.8930.4636,900
Dec 4, 202431.8131.8130.7730.9530.5243,800
Dec 3, 202432.1232.1231.7331.8731.4319,100
Dec 2, 202432.2232.2231.4731.9831.5465,700
Nov 29, 202432.1632.2232.0032.1731.7318,800
Nov 27, 202432.0232.4832.0232.0331.5929,700
Nov 26, 202432.3332.3331.9232.0531.6141,100
Nov 25, 202432.7432.8432.2732.2731.83212,000
Nov 22, 202432.4232.8132.4232.7032.2532,000
Nov 21, 202432.3332.7532.2832.4431.9923,800
Nov 20, 202431.6232.0331.6232.0331.5929,000
Nov 19, 202431.5831.8931.5031.5931.1637,600
Nov 18, 202431.4231.9631.4231.8831.4425,800
Nov 15, 202431.4931.8531.1831.2030.7747,100
Nov 14, 202431.5131.5131.2331.5131.0819,200
Nov 13, 202431.1131.4930.7031.2730.8435,100
Nov 12, 202431.3931.5931.0131.0130.5826,600
Nov 11, 202431.0031.3830.7931.3130.8864,900
Nov 8, 202430.5430.9130.4430.9030.4727,200
Nov 7, 202430.7630.7630.3430.5030.0868,000
Nov 6, 202430.0430.9729.9630.7330.31107,800
Nov 5, 202429.0429.2628.9829.1628.7617,500
Nov 4, 202428.5929.0728.5928.8728.4715,800
Nov 1, 202428.8228.9328.2728.3527.9621,300
Oct 31, 202429.1629.2728.7028.7228.3218,600
Oct 30, 202428.9729.2628.9729.0428.6422,000
Oct 29, 202429.4629.4628.7928.8528.4537,600
Oct 28, 202429.2829.6929.2429.6429.2354,600
Oct 25, 202430.2030.4029.9130.0329.6215,100
Oct 24, 202429.9530.1129.7029.9929.5818,300
Oct 23, 202430.1130.1529.6229.8329.4224,000
Oct 22, 202430.2730.4130.1630.2229.8026,300
Oct 21, 202430.5930.6130.0330.1129.7021,100
Oct 18, 202430.5030.5530.1430.3729.9531,800
Oct 17, 202430.3230.5830.2130.5530.1337,400
Oct 16, 202430.1530.3930.1530.2929.8728,200
Oct 15, 202430.4930.4929.9829.9929.5851,500
Oct 14, 202431.3631.4231.0631.2230.79151,300
Oct 11, 202431.3431.9031.2431.6931.2540,100
Oct 10, 202431.1331.5131.0431.3930.9625,100
Oct 9, 202430.8031.1230.5831.0530.6218,400
Oct 8, 202431.5731.5730.7530.9630.5333,900
Oct 7, 202431.9732.2131.8932.0331.5931,700
Oct 4, 202431.9932.0831.6431.8531.4194,800
Oct 3, 202430.5031.7130.4531.6731.23227,000
Oct 2, 202430.5830.7430.1330.4730.0534,400
Oct 1, 202429.4530.1729.4530.0929.6870,000
Sep 30, 202429.6129.9229.4329.6529.2418,000
Sep 27, 202429.3129.7429.3129.6829.2728,200
Sep 26, 202429.2229.8028.9629.0328.6364,100
Sep 25, 202430.3930.3929.6529.6929.2837,400
Sep 24, 202430.9931.0030.3930.3929.9730,500
Sep 23, 2024 0.21 Dividend
Sep 23, 202430.4931.0430.4930.6730.2571,800
Sep 20, 202430.6930.7830.2730.6530.0314,500
Sep 19, 202431.0131.1730.7530.8830.2544,400
Sep 18, 202430.2030.9030.2030.4129.7919,700
Sep 17, 202429.7630.2929.7430.2829.6623,600
Sep 16, 202429.5129.7829.3029.6929.0935,600
Sep 13, 202429.2529.6529.2529.3828.7831,200
Sep 12, 202429.0829.2528.6929.0428.4541,700
Sep 11, 202429.1529.1528.4228.9528.3634,000
Sep 10, 202429.4229.4228.7929.1028.51102,900
Sep 9, 202429.7229.7229.3329.3328.7344,300
Sep 6, 202430.1630.3129.4929.5928.9933,700
Sep 5, 202430.7830.7830.0530.0729.4621,400
Sep 4, 202431.1031.1930.4230.4629.8427,900
Sep 3, 202431.6831.6830.9731.0630.4359,000
Aug 30, 202431.9632.2331.8432.1931.5316,300
Aug 29, 202431.9032.1931.5432.1431.4919,700
Aug 28, 202431.4631.7631.4431.6431.0018,200
Aug 27, 202432.0532.0731.6331.6931.0412,800
Aug 26, 202432.3532.6731.9832.1231.4756,200
Aug 23, 202431.5331.9531.5331.9131.2655,400
Aug 22, 202431.4331.5531.2831.2830.6433,700
Aug 21, 202431.5631.6031.2231.4030.7627,900
Aug 20, 202432.1532.1531.1931.2830.64183,400
Aug 19, 202432.1332.5332.1332.2031.5486,200
Aug 16, 202431.8932.2231.8932.0831.4313,500
Aug 15, 202431.9232.3531.9132.1931.5313,300
Aug 14, 202431.6531.8231.5231.6931.0417,800
Aug 13, 202431.6531.6531.3731.4830.8424,200
Aug 12, 202431.5931.9531.5731.7731.1252,500
Aug 9, 202431.4631.6031.1731.4430.8016,400
Aug 8, 202430.9331.5730.8631.4830.8414,100
Aug 7, 202430.8731.0730.5330.5329.9125,500
Aug 6, 202430.2830.7930.2830.2929.6726,700
Aug 5, 202430.0430.3829.4230.1629.5564,100
Aug 2, 202432.1832.1830.7430.9830.3560,200
Aug 1, 202433.7933.7932.4232.7232.0565,300
Jul 31, 202433.9434.0233.6833.6832.9918,500
Jul 30, 202432.8233.4432.8233.3332.6527,900
Jul 29, 202433.3033.3032.5832.8332.1616,200
Jul 26, 202433.0733.2632.8133.1832.5016,900
Jul 25, 202432.4733.2232.4733.0332.3625,100
Jul 24, 202432.6532.7732.3732.4931.8314,000
Jul 23, 202432.9632.9632.5232.5731.9127,900
Jul 22, 202433.3033.3032.8033.1232.4511,500
Jul 19, 202433.4533.5033.1033.2832.6034,000
Jul 18, 202433.7733.9333.4833.5232.8428,600
Jul 17, 202433.7834.4733.7133.7633.0717,000
Jul 16, 202433.5133.7633.3833.7533.0633,000
Jul 15, 202433.3233.8433.2133.6132.9364,400
Jul 12, 202433.2333.2332.9133.0632.3926,500
Jul 11, 202432.4433.0432.4433.0032.3321,300
Jul 10, 202432.2932.3732.1932.3731.71158,100
Jul 9, 202432.5032.7632.2632.2931.6351,100
Jul 8, 202432.6732.8832.5532.6932.0238,000
Jul 5, 202433.5933.5932.6432.7432.0721,900
Jul 3, 202433.3733.6033.2933.5532.8711,200
Jul 2, 202433.4133.7233.2233.2932.6123,500
Jul 1, 202433.2633.3332.8033.1532.4811,300
Jun 28, 202433.2133.2732.9033.0832.4128,900
Jun 27, 202433.0933.1032.7932.9032.2325,500
Jun 26, 202433.1033.1032.7232.8832.2119,900
Jun 25, 202433.2133.2132.8433.1432.4776,000
Jun 24, 2024 0.18 Dividend
Jun 24, 202432.4633.3232.4633.2332.5517,400
Jun 21, 202432.7832.8232.4332.5131.6710,600
Jun 20, 202432.4032.9332.4032.7631.9238,800
Jun 18, 202432.3732.7332.3432.3931.5615,400
Jun 17, 202432.2232.4132.0132.3431.5124,400
Jun 14, 202432.6332.6332.1532.2131.3811,400
Jun 13, 202432.9932.9932.4432.6831.8444,400
Jun 12, 202433.8333.8333.0333.1132.2636,400
Jun 11, 202433.0433.4932.9833.4632.6013,000
Jun 10, 202433.1033.5533.0233.4432.5816,800
Jun 7, 202433.0033.3732.8733.0932.2414,000
Jun 6, 202433.0033.2733.0033.2432.3835,800
Jun 5, 202433.2033.2032.9133.0232.1718,400
Jun 4, 202433.1233.1332.7433.0432.1924,300
Jun 3, 202434.4834.4833.2633.4532.5954,100
May 31, 202433.8634.4733.8634.4733.5820,500
May 30, 202433.8033.9833.6133.6932.8223,300
May 29, 202434.2534.2533.5033.6232.7617,800
May 28, 202433.9434.3933.9434.2533.3742,100
May 24, 202433.9434.1133.7433.7832.9111,800
May 23, 202434.1534.3333.6633.7432.87105,100
May 22, 202434.3234.3233.8033.9833.1140,600
May 21, 202434.5234.9234.4834.4833.5914,500
May 20, 202434.6634.8734.6034.7333.8428,500
May 17, 202434.2534.7634.2534.6333.7420,300
May 16, 202434.2134.3934.0934.0933.2124,800
May 15, 202434.1734.3033.5934.2833.4063,400
May 14, 202434.0834.2433.8834.2433.3639,900
May 13, 202434.2434.3634.0134.0133.1438,200
May 10, 202434.8834.8834.0934.1733.2919,800
May 9, 202434.6934.8634.6734.7333.8418,600
May 8, 202434.5534.8334.4334.5533.6626,100
May 7, 202434.7035.0034.6934.7033.8122,900
May 6, 202434.4734.8734.4734.6233.7335,300
May 3, 202434.2134.3033.8034.1633.2815,100
May 2, 202433.8734.0733.8733.9233.0518,700
May 1, 202434.3034.4033.4433.6632.7948,900
Apr 30, 202435.9435.9434.4234.4433.5542,400
Apr 29, 202435.9536.1235.8236.0835.15108,400
Apr 26, 202435.8635.9735.5835.9235.0025,800
Apr 25, 202435.8036.0335.5635.9535.0341,300
Apr 24, 202435.6535.9035.5235.8734.9526,500
Apr 23, 202435.3735.8635.1935.7834.8644,600
Apr 22, 202435.1935.8334.8235.5334.6254,900
Apr 19, 202434.7935.5034.7935.2234.3129,600
Apr 18, 202435.4635.4634.8034.8833.9845,300
Apr 17, 202435.6935.9435.1735.3234.4124,900
Apr 16, 202435.7435.7635.2035.6334.7148,200
Apr 15, 202436.7036.7235.8735.9635.03182,400
Apr 12, 202437.2337.4836.3136.5035.56214,500
Apr 11, 202437.1137.1136.5136.8835.93137,100
Apr 10, 202436.8737.1036.5937.0836.1345,700
Apr 9, 202437.3237.3536.7536.9235.9725,300
Apr 8, 202437.4337.4636.9937.1136.1638,300
Apr 5, 202437.1237.4236.8737.3536.3991,400
Apr 4, 202437.1137.2336.8436.9636.0144,600
Apr 3, 202436.4636.9936.4636.9836.0346,400
Apr 2, 202436.2736.3835.9436.3535.4148,300

Related Tickers