Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

30.88 +0.47 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.17 14.42 14.12 14.21 10,180 -0.30(-2.04%)
May 30, 2019 14.91 14.91 14.49 14.51 4,496 -0.45(-3.01%)
May 29, 2019 14.56 14.96 14.55 14.96 5,611 +0.09(+0.62%)
May 28, 2019 14.96 14.96 14.85 14.86 2,358 -0.14(-0.95%)
May 24, 2019 15.12 15.12 14.91 15.01 5,784 +0.03(+0.17%)
May 23, 2019 15.34 15.34 14.91 14.98 7,937 -0.72(-4.59%)
May 22, 2019 16.10 16.10 15.69 15.70 8,369 -0.55(-3.38%)
May 21, 2019 15.99 16.25 15.99 16.25 9,240 +0.35(+2.17%)
May 20, 2019 16.00 16.03 15.91 15.91 2,535 -0.18(-1.10%)
May 17, 2019 16.28 16.32 16.08 16.08 9,370 -0.33(-2.02%)
May 16, 2019 16.32 16.53 16.32 16.42 4,923 +0.11(+0.69%)
May 15, 2019 16.08 16.30 15.96 16.30 1,197 +0.13(+0.83%)
May 14, 2019 16.00 16.25 15.97 16.17 11,191 +0.38(+2.38%)
May 13, 2019 16.15 16.17 15.78 15.79 6,827 -0.51(-3.13%)
May 10, 2019 16.13 16.31 16.07 16.30 4,280 +0.04(+0.27%)
May 09, 2019 16.22 16.34 16.05 16.26 16,148 -0.18(-1.10%)
May 08, 2019 16.61 16.63 16.44 16.44 3,548 +0.01(+0.05%)
May 07, 2019 16.31 16.47 16.29 16.43 4,125 -0.17(-1.00%)
May 06, 2019 16.10 16.64 16.10 16.60 4,533 +0.11(+0.66%)
May 03, 2019 16.22 16.49 16.22 16.49 8,213 +0.33(+2.07%)
May 02, 2019 16.29 16.38 16.08 16.16 11,037 -0.29(-1.79%)
May 01, 2019 16.80 16.91 16.45 16.45 11,333 -0.45(-2.66%)
Apr 30, 2019 17.01 17.01 16.90 16.90 3,593 -0.17(-1.01%)
Apr 29, 2019 17.02 17.17 17.02 17.07 6,425 -0.05(-0.27%)
Apr 26, 2019 17.15 17.22 16.96 17.12 4,048 -0.23(-1.30%)
Apr 25, 2019 17.58 17.61 17.34 17.34 832 -0.11(-0.62%)
Apr 24, 2019 17.91 17.91 17.45 17.45 7,623 -0.25(-1.42%)
Apr 23, 2019 17.70 17.85 17.65 17.70 11,222 -0.06(-0.34%)
Apr 22, 2019 17.22 17.76 17.22 17.76 22,332 +0.57(+3.30%)
Apr 18, 2019 17.37 17.46 17.20 17.20 5,668 -0.24(-1.39%)
Apr 17, 2019 17.61 17.65 17.41 17.44 2,096 -0.05(-0.31%)
Apr 16, 2019 17.35 17.49 17.29 17.49 8,077 +0.08(+0.44%)
Apr 15, 2019 17.55 17.56 17.42 17.42 1,662 -0.23(-1.29%)
Apr 12, 2019 17.76 17.93 17.62 17.64 11,452 +0.47(+2.73%)
Apr 11, 2019 17.18 17.37 17.12 17.17 3,224 -0.16(-0.92%)
Apr 10, 2019 17.08 17.39 17.08 17.33 5,622 +0.29(+1.69%)
Apr 09, 2019 17.16 17.29 17.05 17.05 6,507 -0.34(-1.94%)
Apr 08, 2019 17.29 17.56 17.29 17.38 11,138 +0.13(+0.73%)
Apr 05, 2019 16.86 17.26 16.86 17.26 8,907 +0.61(+3.65%)
Apr 04, 2019 16.37 16.65 16.37 16.65 2,415 +0.25(+1.54%)
Apr 03, 2019 16.73 16.73 16.34 16.40 6,605 -0.26(-1.56%)
Apr 02, 2019 16.93 16.93 16.64 16.66 1,930 -0.18(-1.09%)
Apr 01, 2019 16.89 16.90 16.75 16.84 7,104 +0.16(+0.99%)
Mar 29, 2019 16.98 16.98 16.67 16.67 6,362 -0.06(-0.37%)
Mar 28, 2019 16.60 16.74 16.60 16.74 4,763 +0.05(+0.31%)
Mar 27, 2019 16.67 16.86 16.48 16.68 6,524 -0.06(-0.36%)
Mar 26, 2019 16.61 16.92 16.61 16.74 3,426 +0.32(+1.96%)
Mar 25, 2019 16.32 16.42 16.16 16.42 6,643 -0.02(-0.14%)
Mar 22, 2019 16.89 16.89 16.45 16.45 3,933 -0.71(-4.15%)
Mar 21, 2019 16.88 17.16 16.86 17.16 7,852 +0.22(+1.28%)
Mar 20, 2019 16.47 17.10 16.47 16.94 33,094 +0.39(+2.37%)
Mar 19, 2019 16.88 16.88 16.52 16.55 9,055 -0.18(-1.05%)
Mar 18, 2019 16.36 16.77 16.36 16.73 8,668 +0.43(+2.67%)
Mar 15, 2019 16.39 16.41 16.29 16.29 18,553 -0.15(-0.91%)
Mar 14, 2019 16.38 16.48 16.38 16.44 3,317 +0.07(+0.41%)
Mar 13, 2019 16.20 16.39 16.20 16.38 9,391 +0.31(+1.93%)
Mar 12, 2019 16.03 16.07 16.03 16.07 5,654 +0.33(+2.09%)
Mar 11, 2019 15.53 15.76 15.46 15.74 8,664 +0.33(+2.13%)
Mar 08, 2019 15.66 15.66 15.36 15.41 5,682 -0.57(-3.57%)
Mar 07, 2019 16.23 16.23 15.98 15.98 10,775 -0.23(-1.42%)
Mar 06, 2019 16.54 16.54 16.18 16.21 5,657 -0.39(-2.38%)
Mar 05, 2019 16.64 16.70 16.60 16.61 7,784 -0.19(-1.14%)
Mar 04, 2019 16.83 16.83 16.47 16.80 11,456 +0.15(+0.88%)
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.