Historical Data for Invesco Dynamic Energy Exploration Production ETF (PXE)

$ 10.20   -0.15 (-1.45%) Volume: 4.15k 12:59 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 10.30 10.37 10.14 10.20 4.15k -0.15 -1.45% 10.20 42.33k 24
11/25/20 10.45 10.49 10.23 10.35 44.3k -0.175 -1.66% 10.35 460.68k 114
11/24/20 10.28 10.56 10.28 10.525 65.14k 0.54 5.41% 10.525 681.55k 119
11/23/20 9.35 10.00 9.35 9.985 14.78k 0.77 8.36% 9.985 145.07k 53
11/20/20 9.30 9.3327 9.17 9.215 15.47k -0.115 -1.23% 9.215 142.58k 41
11/19/20 9.06 9.33 9.00 9.33 8.79k 0.21 2.30% 9.33 80.65k 32
11/18/20 9.43 9.56 9.11 9.12 26.55k -0.20 -2.15% 9.12 246.59k 96
11/17/20 9.03 9.32 8.93 9.32 11.31k 0.14 1.53% 9.32 103.19k 44
11/16/20 9.07 9.20 8.8799 9.18 21.63k 0.475 5.46% 9.18 196.67k 80
11/13/20 8.46 8.75 8.46 8.705 26.74k 0.485 5.90% 8.705 230.87k 56
11/12/20 8.47 8.54 8.16 8.22 145.19k -0.37 -4.31% 8.22 1.19m 100
11/11/20 8.71 8.7292 8.5451 8.59 7.08k -0.04 -0.46% 8.59 61.08k 38
11/10/20 8.43 8.63 8.364 8.63 23.11k 0.30 3.60% 8.63 196.73k 53
11/09/20 7.90 8.47 7.90 8.33 17.85k 1.14 15.86% 8.33 147.6k 90
11/06/20 7.39 7.4384 7.17 7.19 18.93k -0.2122 -2.87% 7.19 137.02k 68
11/05/20 7.43 7.509 7.4022 7.4022 2.05k -0.0178 -0.24% 7.4022 15.23k 38
11/04/20 7.48 7.48 7.35 7.42 2.24k -0.05 -0.67% 7.42 16.57k 37
11/03/20 7.72 7.72 7.445 7.47 19.29k -0.09 -1.19% 7.47 147.91k 42
11/02/20 7.37 7.60 7.205 7.56 13.3k 0.2886 3.97% 7.56 100.52k 35
10/30/20 7.27 7.2714 7.14 7.2714 2.12k -0.0486 -0.66% 7.2714 15.25k 30
10/29/20 7.05 7.33 6.92 7.32 8.84k 0.18 2.52% 7.32 62.87k 41
10/28/20 7.32 7.32 7.14 7.14 5.86k -0.4481 -5.91% 7.14 42.43k 56