Stockscreener 앱 받기
28.91
0.51%
0.1457
시간 외 거래:
28.77
-0.1357
-0.47%
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $29.11 | $28.60 | $0.51 | 11,554.0 | +0.51% |
| 2024-09-27 | $28.79 | $28.49 | $0.30 | 6,726.0 | +1.74% |
| 2024-09-26 | $28.65 | $28.16 | $0.49 | 15,765.0 | -2.42% |
| 2024-09-25 | $29.56 | $28.90 | $0.66 | 35,726.0 | -3.27% |
| 2024-09-24 | $30.41 | $29.91 | $0.50 | 47,460.0 | -0.03% |
| 2024-09-23 | $30.15 | $29.59 | $0.5599 | 114,578.0 | +0.23% |
| 2024-09-20 | $30.13 | $29.63 | $0.50 | 39,253.0 | -0.43% |
| 2024-09-19 | $30.20 | $29.74 | $0.455 | 218,717.0 | +2.63% |
| 2024-09-18 | $29.87 | $29.25 | $0.62 | 40,553.0 | -0.86% |
| 2024-09-17 | $29.50 | $28.84 | $0.6623 | 12,628.0 | +2.74% |
| 2024-09-16 | $28.72 | $28.33 | $0.3853 | 17,863.0 | +2.26% |
| 2024-09-13 | $28.52 | $28.00 | $0.5209 | 21,946.0 | +0.51% |
| 2024-09-12 | $28.41 | $27.64 | $0.7699 | 57,364.0 | +1.23% |
| 2024-09-11 | $27.72 | $27.14 | $0.5799 | 12,361.0 | -0.08% |
| 2024-09-10 | $28.24 | $27.42 | $0.82 | 9,636.0 | -1.86% |
| 2024-09-09 | $28.43 | $28.15 | $0.2836 | 20,263.0 | -0.56% |
| 2024-09-06 | $29.00 | $28.21 | $0.79 | 26,118.0 | -1.55% |
| 2024-09-05 | $29.03 | $28.75 | $0.28 | 664,155.0 | -0.79% |
| 2024-09-04 | $29.48 | $28.97 | $0.51 | 33,722.0 | -1.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $30.41 | $27.14 | $3.27 | 1,508,991.0 | -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% |
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.72 | $26.54 | $3.18 | 1,774,746.0 | +1.24% |
| 2023-11 | $30.87 | $27.92 | $2.95 | 1,091,987.0 | -4.19% |
| 2023-10 | $31.44 | $28.24 | $3.20 | 2,366,894.0 | -4.02% |
| 2023-09 | $31.82 | $29.84 | $1.98 | 598,060.0 | +4.51% |
| 2023-08 | $30.40 | $28.43 | $1.97 | 378,280.0 | -0.17% |
| 2023-07 | $29.62 | $4.86 | $24.76 | 1,089,485.0 | +494.37% |
| 2023-06 | $5.01 | $4.38 | $0.63 | 3,639,257.0 | +13.73% |
| 2023-05 | $4.86 | $4.36 | $0.4981 | 13,725,593.0 | -9.90% |
| 2023-04 | $5.26 | $4.71 | $0.545 | 6,691,975.0 | -2.81% |
| 2023-03 | $5.98 | $4.57 | $1.41 | 14,383,231.0 | -11.21% |
| 2023-02 | $5.83 | $5.20 | $0.63 | 9,350,634.0 | +1.08% |
| 2023-01 | $5.57 | $4.76 | $0.805 | 8,099,760.0 | +8.59% |
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $4.58 | $0.68 | 6,227,844.0 | +0.39% |
| 2022-11 | $5.36 | $4.84 | $0.515 | 9,210,623.0 | +2.20% |
| 2022-10 | $5.03 | $3.84 | $1.19 | 8,366,121.0 | +35.23% |
| 2022-09 | $4.31 | $3.49 | $0.8234 | 2,451,819.0 | -8.89% |
| 2022-08 | $4.32 | $3.64 | $0.68 | 2,093,091.0 | +0.75% |
| 2022-07 | $4.04 | $3.25 | $0.79 | 7,402,989.0 | +5.79% |
| 2022-06 | $5.07 | $3.56 | $1.51 | 20,063,737.0 | -19.32% |
| 2022-05 | $4.94 | $3.92 | $1.02 | 11,253,828.0 | +9.03% |
| 2022-04 | $5.09 | $4.16 | $0.93 | 16,476,751.0 | -6.09% |
| 2022-03 | $4.89 | $3.84 | $1.05 | 16,184,094.0 | +15.00% |
| 2022-02 | $4.09 | $3.71 | $0.38 | 3,599,501.0 | +7.82% |
| 2022-01 | $3.92 | $3.18 | $0.74 | 3,058,953.0 | +16.67% |
0.36%
0.35%
자본화:
|
볼륨(24시간):