Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

30.41 +0.13 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.14 27.57 27.01 27.43 273,924 +0.85(+3.18%)
Jul 28, 2022 26.75 27.10 25.97 26.58 183,827 +0.12(+0.46%)
Jul 27, 2022 25.58 26.55 25.48 26.46 114,335 +1.05(+4.15%)
Jul 26, 2022 26.11 26.15 25.11 25.41 104,288 -0.23(-0.88%)
Jul 25, 2022 24.59 25.64 24.39 25.63 128,742 +1.44(+5.95%)
Jul 22, 2022 24.71 25.06 24.07 24.19 68,620 -0.47(-1.91%)
Jul 21, 2022 24.60 24.76 23.90 24.66 73,659 -0.72(-2.85%)
Jul 20, 2022 24.52 25.44 24.35 25.39 91,894 +0.62(+2.51%)
Jul 19, 2022 23.84 24.81 23.72 24.77 137,784 +0.95(+3.99%)
Jul 18, 2022 23.75 24.28 23.71 23.82 204,435 +0.66(+2.84%)
Jul 15, 2022 23.18 23.20 22.70 23.16 106,110 +0.51(+2.24%)
Jul 14, 2022 22.29 22.66 21.79 22.65 334,533 -0.47(-2.03%)
Jul 13, 2022 22.60 23.57 22.56 23.12 246,687 +0.19(+0.82%)
Jul 12, 2022 22.86 23.22 22.52 22.93 116,567 -0.72(-3.06%)
Jul 11, 2022 23.62 23.83 23.20 23.66 92,179 -0.26(-1.10%)
Jul 08, 2022 24.23 24.37 23.51 23.92 99,914 +0.05(+0.20%)
Jul 07, 2022 23.32 24.11 23.32 23.87 234,990 +1.24(+5.48%)
Jul 06, 2022 22.75 23.27 21.78 22.63 558,784 -0.39(-1.67%)
Jul 05, 2022 23.90 23.94 22.47 23.02 389,085 -1.46(-5.95%)
Jul 01, 2022 24.46 24.63 23.52 24.48 332,241 +0.33(+1.36%)
Jun 30, 2022 24.45 25.00 23.95 24.15 319,482 -0.90(-3.60%)
Jun 29, 2022 26.80 27.02 24.95 25.05 382,707 -1.46(-5.50%)
Jun 28, 2022 26.42 26.78 25.84 26.51 379,459 +0.83(+3.22%)
Jun 27, 2022 24.99 25.87 24.82 25.68 686,587 +1.05(+4.28%)
Jun 24, 2022 24.81 25.51 24.40 24.63 450,496 +0.28(+1.16%)
Jun 23, 2022 25.71 25.83 23.88 24.34 1,057,333 -1.11(-4.36%)
Jun 22, 2022 25.57 26.19 25.16 25.45 1,105,168 -1.52(-5.65%)
Jun 21, 2022 26.46 27.32 26.46 26.98 1,064,251 +1.07(+4.14%)
Jun 17, 2022 27.97 28.00 25.52 25.90 1,644,528 -2.06(-7.35%)
Jun 16, 2022 29.19 29.42 27.75 27.96 1,107,713 -2.10(-6.99%)
Jun 15, 2022 30.74 30.89 29.38 30.06 964,678 -0.66(-2.16%)
Jun 14, 2022 31.53 31.67 30.07 30.73 975,343 +0.15(+0.49%)
Jun 13, 2022 31.33 31.35 29.77 30.58 488,380 -2.00(-6.14%)
Jun 10, 2022 32.85 33.37 31.96 32.58 320,944 -0.60(-1.80%)
Jun 09, 2022 33.44 33.86 32.88 33.17 254,444 -0.50(-1.50%)
Jun 08, 2022 34.29 34.29 33.37 33.68 631,951 -0.27(-0.80%)
Jun 07, 2022 32.50 33.98 32.43 33.95 642,182 +1.31(+4.01%)
Jun 06, 2022 32.55 32.87 32.14 32.64 355,141 +0.42(+1.31%)
Jun 03, 2022 31.74 32.30 31.62 32.22 199,972 +0.57(+1.80%)
Jun 02, 2022 31.55 32.03 31.26 31.65 313,268 -0.27(-0.85%)
Jun 01, 2022 31.50 32.16 31.14 31.92 383,516 +0.92(+2.95%)
May 31, 2022 32.22 32.42 30.78 31.01 553,148 -0.49(-1.54%)
May 27, 2022 30.28 31.50 30.12 31.49 254,082 +1.20(+3.95%)
May 26, 2022 29.96 30.68 29.90 30.30 226,094 +0.63(+2.11%)
May 25, 2022 28.75 29.70 28.74 29.67 263,700 +1.14(+4.00%)
May 24, 2022 28.21 28.71 27.83 28.53 163,721 -0.02(-0.07%)
May 23, 2022 27.90 28.63 27.52 28.55 139,135 +1.03(+3.74%)
May 20, 2022 27.72 27.95 26.85 27.52 177,781 +0.12(+0.44%)
May 19, 2022 26.72 27.93 26.65 27.40 160,032 +0.05(+0.17%)
May 18, 2022 28.67 28.67 26.94 27.35 161,722 -1.10(-3.88%)
May 17, 2022 28.46 28.60 28.07 28.46 149,719 +0.43(+1.53%)
May 16, 2022 27.46 28.38 27.46 28.03 172,915 +0.79(+2.88%)
May 13, 2022 26.71 27.46 26.71 27.24 200,798 +1.12(+4.29%)
May 12, 2022 26.10 26.41 25.40 26.12 130,272 -0.07(-0.29%)
May 11, 2022 26.48 27.38 26.11 26.19 227,220 +0.27(+1.05%)
May 10, 2022 26.17 26.86 25.16 25.92 211,170 +0.20(+0.76%)
May 09, 2022 28.03 28.03 25.61 25.73 443,941 -2.91(-10.15%)
May 06, 2022 28.44 28.64 27.63 28.63 180,470 +0.64(+2.30%)
May 05, 2022 28.77 28.88 27.21 27.99 331,141 -0.56(-1.96%)
May 04, 2022 28.17 28.63 27.35 28.55 197,016 +1.02(+3.70%)
May 03, 2022 26.30 27.63 26.30 27.53 162,245 +1.35(+5.14%)
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.