Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.80 +0.50 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.70 22.71 21.69 22.69 248,937 +0.98(+4.53%)
Feb 25, 2022 21.51 21.77 21.31 21.71 337,693 +0.17(+0.78%)
Feb 24, 2022 21.93 21.93 20.86 21.54 885,216 +0.20(+0.92%)
Feb 23, 2022 21.37 21.71 21.16 21.34 385,195 +0.25(+1.21%)
Feb 22, 2022 22.28 20.77 21.09 525,909 -0.45(-2.09%)
Feb 18, 2022 21.54 0 -0.16(-0.73%)
Feb 17, 2022 21.66 22.04 21.50 21.70 155,819 +0.10(+0.48%)
Feb 16, 2022 21.93 22.26 21.42 21.59 153,093 -0.07(-0.30%)
Feb 15, 2022 21.53 21.74 21.12 21.66 330,753 -0.44(-1.99%)
Feb 14, 2022 22.64 22.64 21.81 22.10 318,373 -0.56(-2.48%)
Feb 11, 2022 21.97 22.73 21.84 22.66 226,529 +0.85(+3.90%)
Feb 10, 2022 21.69 22.45 21.60 21.81 160,860 +0.00(+0.00%)
Feb 09, 2022 21.52 21.95 21.49 21.81 131,473 +0.36(+1.66%)
Feb 08, 2022 22.17 22.17 21.29 21.45 245,507 -0.80(-3.62%)
Feb 07, 2022 22.21 22.52 21.80 22.26 212,339 -0.06(-0.25%)
Feb 04, 2022 22.19 22.95 22.19 22.31 269,787 +0.34(+1.53%)
Feb 03, 2022 22.03 22.20 21.61 21.98 149,548 -0.21(-0.93%)
Feb 02, 2022 22.06 22.23 21.53 22.18 245,685 +0.22(+1.02%)
Feb 01, 2022 20.98 22.02 20.78 21.96 357,458 +0.87(+4.13%)
Jan 31, 2022 21.06 21.26 21.09 156,573 +0.06(+0.27%)
Jan 28, 2022 21.01 21.30 20.44 21.03 209,597 +0.14(+0.67%)
Jan 27, 2022 21.21 21.53 20.37 20.89 204,848 +0.14(+0.67%)
Jan 26, 2022 21.43 21.61 20.58 20.75 223,878 -0.24(-1.16%)
Jan 25, 2022 19.91 21.12 19.45 20.99 405,248 +0.97(+4.86%)
Jan 24, 2022 19.19 20.12 18.68 20.02 308,324 +0.24(+1.19%)
Jan 21, 2022 20.13 20.32 19.51 19.79 302,657 -0.68(-3.30%)
Jan 20, 2022 20.79 21.46 20.41 20.46 135,290 -0.58(-2.76%)
Jan 19, 2022 21.57 21.57 20.75 21.04 289,298 -0.25(-1.19%)
Jan 18, 2022 21.93 21.95 21.00 21.29 530,457 -0.23(-1.09%)
Jan 14, 2022 21.53 0 +0.69(+3.32%)
Jan 13, 2022 21.10 21.31 20.72 20.84 357,283 -0.26(-1.24%)
Jan 12, 2022 21.05 21.24 20.81 21.10 324,919 +0.24(+1.17%)
Jan 11, 2022 20.15 20.96 19.88 20.85 173,288 +0.90(+4.50%)
Jan 10, 2022 20.00 20.11 19.58 19.96 166,357 -0.11(-0.56%)
Jan 07, 2022 20.10 20.15 19.81 20.07 221,941 +0.12(+0.61%)
Jan 06, 2022 19.74 20.10 19.52 19.95 144,403 +0.68(+3.55%)
Jan 05, 2022 19.96 20.15 19.23 19.26 173,840 -0.50(-2.51%)
Jan 04, 2022 19.10 19.82 19.10 19.76 149,126 +0.90(+4.76%)
Jan 03, 2022 18.11 18.86 18.11 18.86 169,455 +0.82(+4.56%)
Dec 31, 2021 18.04 18.13 17.94 18.04 51,549 -0.02(-0.10%)
Dec 30, 2021 18.43 18.53 18.04 18.06 132,014 -0.34(-1.83%)
Dec 29, 2021 18.46 18.64 18.27 18.39 153,601 -0.06(-0.30%)
Dec 28, 2021 18.70 18.78 18.35 18.45 62,091 -0.08(-0.45%)
Dec 27, 2021 17.80 18.54 17.57 18.53 63,484 +0.68(+3.83%)
Dec 23, 2021 18.01 18.14 17.83 17.85 53,538 -0.03(-0.16%)
Dec 22, 2021 17.78 18.08 17.54 17.88 67,905 +0.09(+0.53%)
Dec 21, 2021 17.25 17.80 17.25 17.79 106,157 +0.82(+4.85%)
Dec 20, 2021 16.73 17.00 16.41 16.96 79,455 -0.35(-2.03%)
Dec 17, 2021 17.39 17.58 17.02 17.31 45,930 -0.27(-1.53%)
Dec 16, 2021 17.85 18.23 17.55 17.58 75,431 -0.06(-0.37%)
Dec 15, 2021 17.59 17.78 17.03 17.65 91,993 +0.02(+0.10%)
Dec 14, 2021 17.65 18.04 17.56 17.63 64,366 -0.25(-1.40%)
Dec 13, 2021 18.47 18.48 17.87 17.88 91,737 -0.78(-4.17%)
Dec 10, 2021 18.77 18.77 18.20 18.66 23,087 +0.20(+1.11%)
Dec 09, 2021 18.59 18.62 18.42 18.45 45,594 -0.28(-1.49%)
Dec 08, 2021 18.85 18.93 18.73 18.73 35,388 -0.03(-0.15%)
Dec 07, 2021 18.49 19.05 18.49 18.76 140,785 +0.68(+3.74%)
Dec 06, 2021 17.86 18.30 17.59 18.08 191,104 +0.50(+2.85%)
Dec 03, 2021 18.23 18.33 17.38 17.58 80,206 -0.28(-1.56%)
Dec 02, 2021 17.15 17.92 16.86 17.86 187,582 +0.64(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.