Stockscreener 앱 받기
30.16
2.24%
0.6599
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.29 | $29.58 | $0.7148 | 8,224.0 | +2.24% |
| 2024-11-20 | $29.50 | $29.18 | $0.315 | 6,133.0 | +1.07% |
| 2024-11-19 | $29.19 | $29.06 | $0.1288 | 6,902.0 | -0.01% |
| 2024-11-18 | $29.28 | $28.92 | $0.3635 | 7,444.0 | +1.85% |
| 2024-11-15 | $29.31 | $28.57 | $0.74 | 13,601.0 | -1.85% |
| 2024-11-14 | $29.59 | $29.00 | $0.59 | 5,899.0 | -0.65% |
| 2024-11-13 | $29.77 | $29.36 | $0.4096 | 16,449.0 | -0.91% |
| 2024-11-12 | $30.05 | $29.64 | $0.4133 | 14,200.0 | -0.97% |
| 2024-11-11 | $29.97 | $29.29 | $0.6827 | 12,547.0 | +1.94% |
| 2024-11-08 | $29.65 | $29.18 | $0.469 | 27,141.0 | -1.44% |
| 2024-11-07 | $30.24 | $29.75 | $0.49 | 19,009.0 | -1.52% |
| 2024-11-06 | $30.37 | $28.93 | $1.44 | 50,960.0 | +8.42% |
| 2024-11-05 | $27.92 | $27.55 | $0.37 | 16,322.0 | +1.45% |
| 2024-11-04 | $27.63 | $27.30 | $0.3301 | 5,453.0 | +1.51% |
| 2024-11-01 | $27.56 | $27.06 | $0.4978 | 49,424.0 | -0.99% |
| 2024-10-31 | $27.52 | $27.38 | $0.1421 | 12,452.0 | -0.33% |
| 2024-10-30 | $27.75 | $27.47 | $0.285 | 7,083.0 | -0.56% |
| 2024-10-29 | $27.90 | $27.49 | $0.4101 | 12,480.0 | -0.85% |
| 2024-10-28 | $27.88 | $27.46 | $0.42 | 31,708.0 | -1.13% |
| 2024-10-25 | $28.30 | $27.89 | $0.41 | 9,755.0 | +1.84% |
| 2024-10-24 | $27.72 | $27.27 | $0.45 | 14,822.0 | +0.26% |
| 2024-10-23 | $27.95 | $27.50 | $0.45 | 7,612.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $30.37 | $27.06 | $3.31 | 267,932.0 | +10.15% |
| 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% |
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% |
1.22%
자본화:
|
볼륨(24시간):