Stockscreener 앱 받기
26.69
0.39%
0.1042
Invesco Oil Gas Services Etf 주식 (PXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $26.98 | $26.69 | $0.2885 | 5,275.0 | +0.39% |
| 2024-12-19 | $27.24 | $26.57 | $0.67 | 28,224.0 | -0.93% |
| 2024-12-18 | $28.06 | $26.84 | $1.22 | 8,309.0 | -2.92% |
| 2024-12-17 | $27.68 | $27.26 | $0.42 | 14,972.0 | -0.98% |
| 2024-12-16 | $28.29 | $27.88 | $0.4078 | 10,727.0 | -1.35% |
| 2024-12-13 | $28.60 | $28.27 | $0.33 | 7,062.0 | -0.78% |
| 2024-12-12 | $28.99 | $28.52 | $0.47 | 12,731.0 | -2.16% |
| 2024-12-11 | $29.33 | $28.65 | $0.6714 | 10,012.0 | +1.67% |
| 2024-12-10 | $29.04 | $28.41 | $0.63 | 12,426.0 | +0.60% |
| 2024-12-09 | $28.92 | $28.50 | $0.4187 | 9,938.0 | +0.48% |
| 2024-12-06 | $29.52 | $28.36 | $1.16 | 8,453.0 | -3.82% |
| 2024-12-05 | $29.81 | $29.49 | $0.32 | 10,903.0 | -0.27% |
| 2024-12-04 | $30.24 | $29.37 | $0.87 | 14,249.0 | -2.12% |
| 2024-12-03 | $30.28 | $29.80 | $0.48 | 11,509.0 | +0.60% |
| 2024-12-02 | $30.15 | $29.80 | $0.35 | 4,882.0 | -0.17% |
| 2024-11-29 | $30.22 | $30.06 | $0.1576 | 1,774.0 | +0.34% |
| 2024-11-27 | $30.33 | $29.96 | $0.3693 | 4,244.0 | +0.54% |
| 2024-11-26 | $30.20 | $29.71 | $0.49 | 45,850.0 | -1.04% |
| 2024-11-25 | $30.75 | $30.06 | $0.6899 | 13,015.0 | -1.40% |
| 2024-11-22 | $30.73 | $30.21 | $0.525 | 20,104.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $30.28 | $26.57 | $3.71 | 174,947.0 | -11.28% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):