Invesco Energy Exploration & Production ETF

PXE
🏛️ usa →
30.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.23 30.87 30.23 30.45 0.0M
2025-09-25 29.90 30.29 29.87 30.19 0.0M
2025-09-24 29.64 30.35 29.64 29.99 0.0M
2025-09-23 28.93 29.98 28.93 29.41 0.0M
2025-09-22 28.43 28.87 28.43 28.80 0.0M
2025-09-19 29.33 29.33 28.79 28.80 0.0M
2025-09-18 29.71 29.71 29.46 29.52 0.0M
2025-09-17 29.63 30.02 29.63 29.67 0.0M
2025-09-16 29.10 29.79 29.10 29.76 0.0M
2025-09-15 29.08 29.16 28.90 28.96 0.1M
2025-09-12 29.52 29.63 29.14 29.14 0.0M
2025-09-11 29.23 29.37 29.19 29.36 0.0M
2025-09-10 28.94 29.48 28.89 29.48 0.0M
2025-09-09 28.96 29.34 28.88 28.89 0.0M
2025-09-08 29.30 29.36 28.68 28.85 0.0M
2025-09-05 29.44 29.45 28.82 29.12 0.1M
2025-09-04 29.22 29.68 29.21 29.64 0.0M
2025-09-03 29.87 30.21 29.25 29.30 0.0M
2025-09-02 29.77 30.16 29.62 30.16 0.0M
2025-08-29 29.95 29.95 29.68 29.78 0.0M
2025-08-28 29.46 29.78 29.26 29.78 0.0M
2025-08-27 29.38 29.58 29.31 29.41 0.0M
2025-08-26 28.97 29.02 28.84 29.02 0.0M
2025-08-25 28.80 29.16 28.80 29.15 0.0M
2025-08-22 28.04 28.91 28.04 28.88 0.0M
2025-08-21 27.70 28.02 27.57 27.92 0.0M
2025-08-20 27.54 27.86 27.53 27.75 0.0M
2025-08-19 27.52 27.85 27.40 27.50 0.0M
2025-08-18 27.78 27.78 27.46 27.69 0.0M
2025-08-15 28.11 28.25 27.93 27.96 0.0M
2025-08-14 27.94 28.08 27.79 28.08 0.0M
2025-08-13 27.80 28.05 27.72 28.04 0.0M
2025-08-12 27.84 27.93 27.66 27.70 0.0M
2025-08-11 27.77 27.77 27.37 27.41 0.0M
2025-08-08 27.63 27.88 27.51 27.68 0.0M
2025-08-07 28.02 28.09 27.48 27.48 0.0M
2025-08-06 28.21 28.41 27.59 27.68 0.0M
2025-08-05 27.77 27.96 27.55 27.96 0.0M
2025-08-04 27.49 27.68 27.45 27.61 0.0M
2025-08-01 28.42 28.42 27.48 27.61 0.0M
2025-07-31 28.66 29.06 28.45 28.65 0.0M
2025-07-30 29.31 29.31 28.71 28.95 0.0M
2025-07-29 29.40 29.53 29.09 29.47 0.0M
2025-07-28 28.84 29.35 28.84 29.32 0.0M
2025-07-25 28.87 28.87 28.56 28.61 0.0M
2025-07-24 28.67 28.87 28.41 28.80 0.0M
2025-07-23 28.41 28.71 28.26 28.67 0.0M
2025-07-22 27.90 28.46 27.90 28.38 0.0M
2025-07-21 28.69 28.72 27.93 27.94 0.0M
2025-07-18 28.94 29.07 28.63 28.69 0.0M
2025-07-17 28.09 28.65 28.09 28.60 0.0M
2025-07-16 28.67 28.67 28.08 28.10 0.0M
2025-07-15 29.35 29.35 28.62 28.62 0.0M
2025-07-14 29.49 29.52 29.19 29.31 0.0M
2025-07-11 29.49 29.81 29.40 29.68 0.0M
2025-07-10 29.08 29.57 28.98 29.57 0.0M
2025-07-09 29.46 29.50 29.16 29.23 0.0M
2025-07-08 28.46 29.76 28.46 29.56 0.0M
2025-07-07 28.72 28.86 28.17 28.48 0.0M
2025-07-03 28.90 29.11 28.79 28.88 0.0M
2025-07-02 28.65 28.89 28.36 28.87 0.0M
2025-07-01 28.01 28.64 27.78 28.38 0.0M
2025-06-30 28.21 28.25 27.99 27.99 0.1M
2025-06-27 28.54 28.54 28.17 28.35 0.0M
2025-06-26 28.31 28.58 28.31 28.51 0.0M
2025-06-25 28.55 28.55 28.11 28.12 0.0M
2025-06-24 28.37 28.83 28.34 28.56 0.0M
2025-06-23 30.25 30.29 28.77 28.81 0.0M
2025-06-20 30.19 30.20 29.96 30.18 0.0M
2025-06-18 30.29 30.53 29.99 30.03 0.0M
2025-06-17 30.09 30.45 29.84 30.20 0.0M
2025-06-16 29.79 30.03 29.57 29.84 0.0M
2025-06-13 29.96 30.00 29.27 29.96 0.0M
2025-06-12 28.53 29.19 28.53 29.19 0.0M
2025-06-11 28.84 29.25 28.52 28.97 0.0M
2025-06-10 28.28 28.83 28.28 28.45 0.0M
2025-06-09 27.82 28.25 27.78 28.03 0.0M
2025-06-06 27.35 27.82 27.35 27.72 0.0M
2025-06-05 27.04 27.27 26.93 27.01 0.0M
2025-06-04 27.79 28.01 27.11 27.13 0.0M
2025-06-03 27.36 28.07 27.21 27.76 0.0M
2025-06-02 27.54 27.62 27.13 27.35 0.0M
2025-05-30 26.96 27.09 26.78 26.92 0.0M
2025-05-29 27.13 27.16 26.93 27.13 0.0M
2025-05-28 27.67 27.67 26.99 27.04 0.1M
2025-05-27 27.23 27.52 27.07 27.50 0.0M
2025-05-23 26.71 27.10 26.71 27.04 0.0M
2025-05-22 26.74 27.13 26.42 26.97 0.0M
2025-05-21 27.41 27.41 26.97 26.97 0.0M
2025-05-20 27.68 27.93 27.59 27.60 0.0M
2025-05-19 27.69 27.80 27.57 27.70 0.0M
2025-05-16 27.90 27.91 27.63 27.88 0.0M
2025-05-15 27.77 27.88 27.57 27.88 0.0M
2025-05-14 28.06 28.31 27.99 28.16 0.0M
2025-05-13 27.65 28.52 27.65 28.33 0.0M
2025-05-12 27.58 27.89 27.28 27.43 0.0M
2025-05-09 26.31 26.46 26.16 26.45 0.0M
2025-05-08 25.41 26.09 25.41 25.95 0.1M
2025-05-07 25.25 25.25 24.90 25.14 0.0M
2025-05-06 25.23 25.35 25.04 25.09 0.0M
2025-05-05 25.08 25.39 25.01 25.07 0.0M
2025-05-02 25.30 25.51 24.83 25.51 0.1M
2025-05-01 24.40 25.19 24.40 24.93 0.2M
2025-04-30 24.88 24.88 24.30 24.44 0.0M
2025-04-29 25.13 25.32 24.90 25.20 0.0M
2025-04-28 25.15 25.45 25.15 25.39 0.0M
2025-04-25 24.75 25.16 24.75 25.14 0.0M
2025-04-24 24.96 25.10 24.77 25.01 0.0M
2025-04-23 25.24 25.33 24.66 24.79 0.0M
2025-04-22 24.51 25.01 24.50 24.71 0.0M
2025-04-21 24.61 24.61 23.96 24.15 0.0M
2025-04-17 24.59 25.25 24.59 24.91 0.0M
2025-04-16 24.03 24.73 24.03 24.29 0.0M
2025-04-15 23.89 24.12 23.88 23.89 0.0M
2025-04-14 24.64 24.64 23.79 23.98 0.0M
2025-04-11 23.31 24.15 22.97 23.99 0.0M
2025-04-10 24.50 24.50 22.86 23.24 0.1M
2025-04-09 22.19 25.52 22.19 25.25 0.1M
2025-04-08 24.43 24.43 22.38 22.69 0.1M
2025-04-07 22.92 24.48 22.44 23.55 0.1M
2025-04-04 25.27 25.48 23.46 23.67 0.1M
2025-04-03 27.95 28.12 26.57 26.57 0.0M
2025-04-02 29.19 29.72 29.11 29.72 0.0M
2025-04-01 29.16 29.46 28.89 29.42 0.0M
2025-03-31 28.92 29.45 28.90 29.28 0.0M
2025-03-28 29.29 29.30 28.85 29.03 0.0M
2025-03-27 29.52 29.57 29.16 29.30 0.0M
2025-03-26 29.82 30.01 29.55 29.55 0.1M
2025-03-25 29.49 29.70 29.40 29.45 0.0M
2025-03-24 29.22 29.55 29.22 29.44 0.0M
2025-03-21 29.39 29.50 29.20 29.23 0.0M
2025-03-20 29.40 29.70 29.40 29.59 0.0M
2025-03-19 28.93 29.77 28.90 29.61 0.0M
2025-03-18 29.00 29.21 28.72 28.94 0.0M
2025-03-17 28.34 28.84 28.34 28.76 0.0M
2025-03-14 27.50 28.22 27.37 28.19 0.0M
2025-03-13 27.54 27.67 27.07 27.26 0.0M
2025-03-12 27.48 27.94 27.26 27.64 0.0M
2025-03-11 27.36 27.77 27.07 27.31 0.1M
2025-03-10 27.32 27.58 26.89 27.16 0.0M
2025-03-07 26.85 27.44 26.85 27.18 0.1M
2025-03-06 26.89 27.15 26.62 26.71 0.1M
2025-03-05 27.19 27.20 26.36 27.07 0.0M
2025-03-04 27.35 27.97 26.83 27.50 0.1M
2025-03-03 29.36 29.36 27.48 27.72 0.1M
2025-02-28 28.89 29.18 28.73 29.18 0.0M
2025-02-27 29.49 29.49 29.02 29.04 0.0M
2025-02-26 29.73 29.73 29.12 29.28 0.0M
2025-02-25 30.25 30.29 29.60 29.60 0.0M
2025-02-24 30.39 30.45 30.20 30.30 0.0M
2025-02-21 31.28 31.28 30.33 30.37 0.0M
2025-02-20 31.27 31.33 30.92 31.30 0.0M
2025-02-19 31.09 31.77 31.09 31.32 0.0M
2025-02-18 30.68 31.08 30.35 30.84 0.0M
2025-02-14 30.34 30.87 30.34 30.51 0.0M
2025-02-13 30.03 30.23 29.78 30.17 0.0M
2025-02-12 30.84 30.99 29.97 30.01 0.0M
2025-02-11 31.01 31.39 30.99 31.08 0.0M
2025-02-10 30.04 30.82 30.00 30.73 0.0M
2025-02-07 29.95 29.98 29.69 29.70 0.0M
2025-02-06 30.55 30.55 29.59 29.77 0.0M
2025-02-05 30.58 30.64 30.46 30.48 0.0M
2025-02-04 29.61 30.67 29.61 30.62 0.0M
2025-02-03 29.90 30.11 29.56 29.83 0.0M
2025-01-31 30.67 30.67 29.88 29.91 0.0M
2025-01-30 31.15 31.15 30.46 30.70 0.0M
2025-01-29 30.66 31.02 30.66 30.86 0.0M
2025-01-28 31.01 31.08 30.55 30.78 0.0M
2025-01-27 31.38 31.60 30.83 30.98 0.0M
2025-01-24 31.87 31.93 31.36 31.41 0.0M
2025-01-23 31.87 32.19 31.74 31.86 0.0M
2025-01-22 31.88 32.17 31.69 31.69 0.0M
2025-01-21 32.34 32.34 31.81 32.01 0.1M
2025-01-17 32.58 32.60 32.21 32.43 0.0M
2025-01-16 32.27 32.66 32.27 32.52 0.0M
2025-01-15 32.26 32.51 32.12 32.44 0.0M
2025-01-14 31.50 32.01 31.50 31.96 0.0M
2025-01-13 31.14 31.97 31.14 31.67 0.0M
2025-01-10 31.18 31.53 30.86 31.00 0.0M
2025-01-08 30.28 30.62 30.28 30.62 0.0M
2025-01-07 30.23 30.51 30.10 30.40 0.0M
2025-01-06 30.47 30.79 29.99 30.10 0.0M
2025-01-03 30.27 30.39 30.12 30.25 0.0M
2025-01-02 30.00 30.28 29.92 30.09 0.0M