Invesco Energy Exploratio... (PXE)
AMEX: PXE
· Real-Time Price · USD
27.51
-0.18 (-0.63%)
At close: Aug 19, 2025, 3:59 PM
PXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 27.52 | 27.85 | 27.40 | 27.50 | 27.50 | -0.69% | 11,680 |
| Aug 18, 2025 | 27.78 | 27.78 | 27.46 | 27.69 | 27.69 | -0.97% | 19,500 |
| Aug 15, 2025 | 28.11 | 28.25 | 27.93 | 27.96 | 27.96 | -0.43% | 4,526 |
| Aug 14, 2025 | 27.94 | 28.08 | 27.79 | 28.08 | 28.08 | 0.14% | 24,107 |
| Aug 13, 2025 | 27.80 | 28.05 | 27.72 | 28.04 | 28.04 | 1.23% | 6,015 |
| Aug 12, 2025 | 27.84 | 27.93 | 27.66 | 27.70 | 27.70 | 1.06% | 11,600 |
| Aug 11, 2025 | 27.77 | 27.77 | 27.37 | 27.41 | 27.41 | -0.98% | 19,228 |
| Aug 8, 2025 | 27.63 | 27.88 | 27.51 | 27.68 | 27.68 | 0.73% | 23,000 |
| Aug 7, 2025 | 28.02 | 28.09 | 27.48 | 27.48 | 27.48 | -0.72% | 13,800 |
| Aug 6, 2025 | 28.21 | 28.41 | 27.59 | 27.68 | 27.68 | -1.00% | 7,400 |
| Aug 5, 2025 | 27.77 | 27.96 | 27.55 | 27.96 | 27.96 | 1.27% | 33,300 |
| Aug 4, 2025 | 27.49 | 27.68 | 27.45 | 27.61 | 27.61 | 0.00% | 14,500 |
| Aug 1, 2025 | 28.42 | 28.42 | 27.48 | 27.61 | 27.61 | -3.63% | 18,100 |
| Jul 31, 2025 | 28.66 | 29.06 | 28.45 | 28.65 | 28.65 | -1.04% | 9,403 |
| Jul 30, 2025 | 29.31 | 29.31 | 28.71 | 28.95 | 28.95 | -1.76% | 10,044 |
| Jul 29, 2025 | 29.40 | 29.53 | 29.09 | 29.47 | 29.47 | 0.51% | 15,600 |
| Jul 28, 2025 | 28.84 | 29.35 | 28.84 | 29.32 | 29.32 | 2.48% | 20,901 |
| Jul 25, 2025 | 28.87 | 28.87 | 28.56 | 28.61 | 28.61 | -0.66% | 18,426 |
| Jul 24, 2025 | 28.67 | 28.87 | 28.41 | 28.80 | 28.80 | 0.45% | 18,332 |
| Jul 23, 2025 | 28.41 | 28.71 | 28.26 | 28.67 | 28.67 | 1.02% | 25,700 |