Stockscreener 앱 받기
26.08
2.03%
0.5199
시간 외 거래:
26.08
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $26.08 | $25.73 | $0.35 | 3,933.0 | +2.03% |
| 2025-10-10 | $26.37 | $25.56 | $0.81 | 18,093.0 | -4.98% |
| 2025-10-09 | $27.28 | $26.87 | $0.41 | 35,929.0 | -1.44% |
| 2025-10-08 | $27.29 | $27.06 | $0.2314 | 2,612.0 | -0.19% |
| 2025-10-07 | $27.35 | $27.06 | $0.29 | 1,836.0 | -0.78% |
| 2025-10-06 | $27.81 | $27.53 | $0.2751 | 5,081.0 | +0.10% |
| 2025-10-03 | $27.68 | $27.29 | $0.3932 | 8,132.0 | +1.45% |
| 2025-10-02 | $27.42 | $27.14 | $0.281 | 4,014.0 | -1.86% |
| 2025-10-01 | $27.69 | $27.23 | $0.46 | 1,913.0 | +1.56% |
| 2025-09-30 | $27.34 | $26.89 | $0.4527 | 6,120.0 | -1.48% |
| 2025-09-29 | $28.13 | $27.46 | $0.67 | 3,669.0 | -1.67% |
| 2025-09-26 | $28.37 | $27.90 | $0.47 | 2,897.0 | +1.09% |
| 2025-09-25 | $27.88 | $27.73 | $0.154 | 3,597.0 | -0.31% |
| 2025-09-24 | $28.20 | $27.89 | $0.3107 | 2,179.0 | +0.54% |
| 2025-09-23 | $28.31 | $27.09 | $1.22 | 5,391.0 | +2.70% |
| 2025-09-22 | $27.08 | $26.73 | $0.345 | 5,204.0 | -0.68% |
| 2025-09-19 | $27.67 | $27.19 | $0.48 | 1,605.0 | -2.37% |
| 2025-09-18 | $27.85 | $27.73 | $0.124 | 6,580.0 | +0.75% |
| 2025-09-17 | $28.20 | $27.62 | $0.5756 | 32,854.0 | -1.05% |
| 2025-09-16 | $27.96 | $27.59 | $0.37 | 3,256.0 | +1.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $27.81 | $25.56 | $2.25 | 85,476.0 | -4.22% |
| 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% |
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% |
0.91%
자본화:
|
볼륨(24시간):