Historical Data for Invesco Dynamic Oil Gas Services ETF (PXJ)

$ 2.88   -0.06 (-2.04%) Volume: 64.8k 3:59 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 2.85 2.89 2.8399 2.88 64.8k -0.06 -2.04% 2.88 186.17k 125
11/24/20 2.90 2.9809 2.90 2.94 143.62k 0.16 5.76% 2.94 422.97k 267
11/23/20 2.58 2.80 2.58 2.78 95.83k 0.22 8.59% 2.78 258.22k 146
11/20/20 2.59 2.59 2.53 2.56 67.34k -0.02 -0.78% 2.56 172.53k 97
11/19/20 2.50 2.59 2.48 2.58 27.88k 0.05 1.98% 2.58 70.78k 73
11/18/20 2.60 2.645 2.52 2.53 30.15k -0.0055 -0.22% 2.53 78.5k 89
11/17/20 2.49 2.54 2.45 2.5355 21.37k 0.0155 0.62% 2.5355 53.06k 74
11/16/20 2.39 2.52 2.39 2.52 124.31k 0.21 9.09% 2.52 307.24k 148
11/13/20 2.2555 2.315 2.2555 2.31 23.42k 0.08 3.59% 2.31 53.39k 70
11/12/20 2.27 2.29 2.215 2.23 32.12k -0.08 -3.46% 2.23 72.94k 58
11/11/20 2.35 2.35 2.2801 2.31 4.33k -0.03 -1.28% 2.31 9.96k 31
11/10/20 2.32 2.36 2.31 2.34 17.38k 0.03 1.30% 2.34 40.55k 65
11/09/20 2.19 2.38 2.19 2.31 72.85k 0.32 16.08% 2.31 168.01k 178
11/06/20 2.02 2.04 1.9899 1.99 103.26k -0.045 -2.21% 1.99 206.84k 90
11/05/20 2.0467 2.05 2.0261 2.035 7.83k 0.0269 1.34% 2.035 15.97k 30
11/04/20 2.00 2.031 1.93 2.0081 12.2k -0.0168 -0.83% 2.0081 24.28k 56
11/03/20 2.03 2.07 2.01 2.0249 9.47k 0.0339 1.70% 2.0249 19.34k 54
11/02/20 1.92 2.00 1.9133 1.991 37.68k 0.1014 5.37% 1.991 74.27k 91
10/30/20 1.84 1.89 1.84 1.8896 7.61k 0.0296 1.59% 1.8896 14.19k 52
10/29/20 1.82 1.86 1.775 1.86 49.88k 0.03 1.64% 1.86 90.72k 119
10/28/20 1.89 1.89 1.825 1.83 14.89k -0.10 -5.18% 1.83 27.44k 102
10/27/20 1.96 1.96 1.913 1.93 12.21k -0.035 -1.78% 1.93 23.59k 58