Stockscreener 앱 받기
46.75
1.07%
0.48
시간 외 거래:
46.84
0.09
+0.19%
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $46.86 | $46.45 | $0.41 | 18,415.0 | +1.04% |
| 2026-08-14 | $46.31 | $45.50 | $0.81 | 20,498.0 | +2.39% |
| 2026-08-13 | $45.31 | $44.70 | $0.61 | 25,842.0 | +0.89% |
| 2026-08-12 | $44.86 | $44.48 | $0.38 | 29,292.0 | +0.68% |
| 2026-08-11 | $44.52 | $44.08 | $0.4446 | 13,351.0 | +0.52% |
| 2026-08-10 | $44.41 | $42.92 | $1.49 | 30,441.0 | +4.60% |
| 2026-08-07 | $42.68 | $42.22 | $0.4599 | 90,890.0 | -0.77% |
| 2026-08-06 | $43.12 | $42.00 | $1.12 | 13,114.0 | +2.72% |
| 2026-08-05 | $42.73 | $41.51 | $1.22 | 20,921.0 | -2.57% |
| 2026-08-04 | $42.79 | $41.91 | $0.885 | 15,454.0 | +1.19% |
| 2026-08-03 | $42.21 | $41.41 | $0.80 | 10,567.0 | -1.06% |
| 2026-07-31 | $42.69 | $41.51 | $1.18 | 32,166.0 | +2.58% |
| 2026-07-30 | $41.55 | $40.84 | $0.7123 | 6,462.0 | +1.61% |
| 2026-07-29 | $41.77 | $40.66 | $1.11 | 16,905.0 | -0.15% |
| 2026-07-28 | $41.83 | $40.83 | $0.9999 | 27,773.0 | -2.49% |
| 2026-07-27 | $42.69 | $41.91 | $0.7853 | 8,488.0 | -1.53% |
| 2026-07-24 | $43.04 | $42.49 | $0.5499 | 10,341.0 | +0.93% |
| 2026-07-23 | $42.88 | $42.14 | $0.74 | 9,986.0 | +0.43% |
| 2026-07-22 | $42.58 | $41.98 | $0.60 | 38,717.0 | +0.23% |
| 2026-07-21 | $41.95 | $40.48 | $1.47 | 13,921.0 | +3.08% |
| 2026-07-20 | $41.16 | $40.67 | $0.49 | 7,094.0 | -0.22% |
Invesco Oil Gas Services Etf 주식 (PXJ) 연도별 가격 이력
이 심층 분석에서는 Invesco Oil Gas Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Oil Gas Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $46.86 | $41.41 | $5.45 | 288,785.0 | +9.84% |
| 2026-07 | $43.04 | $37.84 | $5.20 | 725,876.0 | +10.40% |
| 2026-06 | $44.19 | $38.55 | $5.64 | 1,750,629.0 | -8.27% |
| 2026-05 | $47.11 | $41.89 | $5.22 | 418,484.0 | -7.98% |
| 2026-04 | $45.67 | $40.59 | $5.08 | 675,364.0 | +10.19% |
| 2026-03 | $43.48 | $38.25 | $5.23 | 2,141,928.0 | -0.93% |
| 2026-02 | $42.23 | $34.72 | $7.51 | 477,873.0 | +17.84% |
| 2026-01 | $36.00 | $29.11 | $6.89 | 870,286.0 | +20.95% |
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.59 | $29.03 | $2.56 | 197,263.0 | -1.30% |
| 2025-11 | $30.72 | $28.68 | $2.04 | 143,105.0 | +0.23% |
| 2025-10 | $30.33 | $25.56 | $4.77 | 176,929.0 | +9.56% |
| 2025-09 | $28.37 | $26.68 | $1.69 | 168,647.0 | +0.22% |
| 2025-08 | $27.18 | $24.30 | $2.88 | 148,664.0 | +7.26% |
| 2025-07 | $26.38 | $23.52 | $2.86 | 174,967.0 | +6.45% |
| 2025-06 | $26.52 | $23.26 | $3.26 | 187,779.0 | +2.44% |
| 2025-05 | $24.20 | $21.84 | $2.36 | 214,650.0 | +6.30% |
| 2025-04 | $26.14 | $19.38 | $6.76 | 332,052.0 | -14.78% |
| 2025-03 | $26.68 | $24.13 | $2.55 | 287,002.0 | -3.57% |
| 2025-02 | $29.32 | $26.30 | $3.02 | 269,989.0 | -5.94% |
| 2025-01 | $30.74 | $28.15 | $2.59 | 383,600.0 | +1.47% |
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.28 | $26.39 | $3.89 | 308,979.0 | -8.72% |
| 2024-11 | $30.75 | $27.06 | $3.69 | 344,695.0 | +9.87% |
| 2024-10 | $31.00 | $27.27 | $3.73 | 369,008.0 | -5.28% |
| 2024-09 | $30.41 | $27.14 | $3.27 | 1,497,437.0 | -6.06% |
| 2024-08 | $33.52 | $28.92 | $4.60 | 1,629,234.0 | -8.69% |
| 2024-07 | $33.85 | $30.76 | $3.09 | 360,414.0 | +5.44% |
| 2024-06 | $33.40 | $30.21 | $3.19 | 557,171.0 | -4.25% |
| 2024-05 | $34.01 | $30.26 | $3.75 | 322,677.0 | +8.48% |
| 2024-04 | $33.35 | $30.76 | $2.59 | 338,017.0 | -3.12% |
| 2024-03 | $31.90 | $28.98 | $2.92 | 356,449.0 | +10.32% |
| 2024-02 | $29.43 | $27.19 | $2.24 | 1,086,134.0 | +0.17% |
| 2024-01 | $29.52 | $27.00 | $2.52 | 549,732.0 | +0.17% |
0.49%
자본화:
|
볼륨(24시간):