MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PXE — Invesco Energy Exploration & Production ETF
NYSE ArcaInvesco Energy Exploration & Production ETF
$41.61
+0.22(+0.53%)
- O
- 41.34
- H
- 41.74
- L
- 41.09
- V
- 30.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$41.61
Period Return+66.37%
Period High$44.01
Period Low$24.30
Avg Daily Volume38.9K
Total Trading Days365
PXE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $41.34 | $41.74 | $41.09 | $41.61 | +$0.22 | +0.53% | 30,013 | $41.48 | $41.09 $41.74 |
| Oct 5, 2026 | $40.68 | $41.63 | $40.57 | $41.39 | +$0.60 | +1.47% | 43,123 | $41.33 | $40.57 $41.63 |
| Oct 2, 2026 | $40.06 | $40.87 | $40.06 | $40.79 | +$0.07 | +0.17% | 43,681 | $40.72 | $40.06 $40.87 |
| Oct 1, 2026 | $40.00 | $40.72 | $40.00 | $40.72 | +$1.33 | +3.38% | 61,892 | $40.55 | $40.00 $40.72 |
| Sep 30, 2026 | $39.50 | $39.89 | $39.33 | $39.39 | +$0.18 | +0.46% | 115,266 | $39.53 | $39.33 $39.89 |
| Sep 29, 2026 | $38.98 | $39.35 | $38.90 | $39.21 | $-0.29 | -0.73% | 72,804 | $39.19 | $38.90 $39.35 |
| Sep 28, 2026 | $40.11 | $40.12 | $39.41 | $39.50 | $-0.28 | -0.70% | 1,501,677 | $39.77 | $39.41 $40.12 |
| Sep 25, 2026 | $39.64 | $39.91 | $39.38 | $39.78 | $-0.46 | -1.14% | 27,031 | $39.57 | $39.38 $39.91 |
| Sep 24, 2026 | $40.28 | $40.75 | $40.02 | $40.24 | +$0.35 | +0.88% | 17,345 | $40.32 | $40.02 $40.75 |
| Sep 23, 2026 | $39.97 | $40.41 | $39.80 | $39.89 | +$0.25 | +0.63% | 17,479 | $40.14 | $39.80 $40.41 |
| Sep 22, 2026 | $39.78 | $40.51 | $39.55 | $39.64 | $-0.68 | -1.69% | 11,876 | $39.84 | $39.55 $40.51 |
| Sep 21, 2026 | $41.12 | $41.51 | $40.32 | $40.32 | $-1.49 | -3.56% | 30,400 | $40.73 | $40.32 $41.51 |
| Sep 18, 2026 | $42.07 | $42.22 | $41.81 | $41.81 | $-0.42 | -0.99% | 9,632 | $41.88 | $41.81 $42.22 |
| Sep 17, 2026 | $41.51 | $42.28 | $41.49 | $42.23 | +$0.23 | +0.55% | 11,006 | $42.00 | $41.49 $42.28 |
| Sep 16, 2026 | $42.92 | $42.92 | $41.86 | $42.00 | $-1.73 | -3.96% | 33,329 | $42.30 | $41.86 $42.92 |
| Sep 15, 2026 | $42.58 | $44.01 | $42.58 | $43.73 | +$1.43 | +3.38% | 115,434 | $43.59 | $42.58 $44.01 |
| Sep 14, 2026 | $43.32 | $43.44 | $42.18 | $42.30 | $-0.35 | -0.82% | 13,807 | $42.81 | $42.18 $43.44 |
| Sep 11, 2026 | $42.40 | $42.94 | $42.40 | $42.65 | +$0.02 | +0.05% | 13,402 | $42.73 | $42.40 $42.94 |
| Sep 10, 2026 | $43.23 | $43.23 | $42.16 | $42.63 | +$0.06 | +0.14% | 12,497 | $42.70 | $42.16 $43.23 |
| Sep 9, 2026 | $42.65 | $42.65 | $42.26 | $42.57 | +$0.28 | +0.66% | 6,366 | $42.54 | $42.26 $42.65 |
| Sep 8, 2026 | $42.66 | $42.66 | $42.09 | $42.29 | +$0.61 | +1.46% | 14,654 | $42.29 | $42.09 $42.66 |
| Sep 4, 2026 | $41.80 | $41.85 | $41.16 | $41.68 | $-0.38 | -0.90% | 6,108 | $41.53 | $41.16 $41.85 |
| Sep 3, 2026 | $42.23 | $42.46 | $42.00 | $42.06 | $-0.09 | -0.21% | 6,173 | $42.18 | $42.00 $42.46 |
| Sep 2, 2026 | $41.83 | $42.51 | $41.83 | $42.15 | +$0.14 | +0.33% | 7,665 | $42.30 | $41.83 $42.51 |
| Sep 1, 2026 | $42.01 | $42.01 | $41.59 | $42.01 | +$0.72 | +1.74% | 6,974 | $41.85 | $41.59 $42.01 |
| Aug 31, 2026 | $41.75 | $41.78 | $40.77 | $41.29 | +$0.58 | +1.42% | 6,643 | $41.19 | $40.77 $41.78 |
| Aug 28, 2026 | $40.78 | $40.78 | $40.52 | $40.71 | +$0.03 | +0.07% | 22,421 | $40.69 | $40.52 $40.78 |
| Aug 27, 2026 | $40.31 | $40.72 | $39.89 | $40.68 | +$0.36 | +0.89% | 15,798 | $40.50 | $39.89 $40.72 |
| Aug 26, 2026 | $39.57 | $40.56 | $39.57 | $40.32 | +$0.32 | +0.80% | 10,465 | $40.31 | $39.57 $40.56 |
| Aug 25, 2026 | $40.36 | $40.46 | $40.00 | $40.00 | $-0.79 | -1.94% | 24,597 | $40.30 | $40.00 $40.46 |