Invesco Oil & Gas Service... (PXJ)
AMEX: PXJ
· Real-Time Price · USD
25.37
0.02 (0.06%)
At close: Aug 19, 2025, 10:19 AM
PXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.05 | 25.53 | 25.05 | 25.35 | 25.35 | 1.04% | 3,961 |
| Aug 15, 2025 | 25.24 | 25.31 | 25.09 | 25.09 | 25.09 | -0.71% | 1,604 |
| Aug 14, 2025 | 25.10 | 25.27 | 24.97 | 25.27 | 25.27 | -0.55% | 6,128 |
| Aug 13, 2025 | 25.15 | 25.41 | 25.15 | 25.41 | 25.41 | 1.03% | 10,700 |
| Aug 12, 2025 | 24.98 | 25.27 | 24.98 | 25.15 | 25.15 | 1.99% | 2,400 |
| Aug 11, 2025 | 24.86 | 24.86 | 24.66 | 24.66 | 24.66 | -1.71% | 4,039 |
| Aug 8, 2025 | 25.21 | 25.27 | 25.04 | 25.09 | 25.09 | 0.12% | 7,302 |
| Aug 7, 2025 | 25.85 | 25.85 | 25.06 | 25.06 | 25.06 | -0.87% | 3,514 |
| Aug 6, 2025 | 25.72 | 26.00 | 25.28 | 25.28 | 25.28 | -1.48% | 8,932 |
| Aug 5, 2025 | 25.39 | 25.78 | 24.96 | 25.66 | 25.66 | 3.26% | 6,512 |
| Aug 4, 2025 | 24.62 | 24.89 | 24.62 | 24.85 | 24.85 | 1.06% | 5,826 |
| Aug 1, 2025 | 24.86 | 24.86 | 24.30 | 24.59 | 24.59 | -2.92% | 12,215 |
| Jul 31, 2025 | 25.55 | 25.86 | 25.26 | 25.33 | 25.33 | -1.86% | 5,033 |
| Jul 30, 2025 | 26.30 | 26.30 | 25.56 | 25.81 | 25.81 | -2.16% | 18,319 |
| Jul 29, 2025 | 26.08 | 26.38 | 26.05 | 26.38 | 26.38 | 0.46% | 6,904 |
| Jul 28, 2025 | 26.19 | 26.26 | 26.08 | 26.26 | 26.26 | 2.10% | 5,438 |
| Jul 25, 2025 | 25.80 | 25.84 | 25.71 | 25.72 | 25.72 | -0.96% | 38,900 |
| Jul 24, 2025 | 25.69 | 26.15 | 25.69 | 25.97 | 25.97 | 0.43% | 4,614 |
| Jul 23, 2025 | 25.37 | 25.99 | 25.35 | 25.86 | 25.86 | 4.82% | 6,600 |
| Jul 22, 2025 | 24.34 | 24.75 | 24.34 | 24.67 | 24.67 | 1.65% | 1,700 |