Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.17 -0.56 (-1.62%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.29	27.73	27.16	27.58	272,410	+0.85(+3.18%)
Jul 28, 2022	26.90	27.25	26.11	26.73	182,811	+0.12(+0.46%)
Jul 27, 2022	25.72	26.70	25.62	26.61	113,703	+1.06(+4.15%)
Jul 26, 2022	26.26	26.30	25.25	25.55	103,711	-0.23(-0.88%)
Jul 25, 2022	24.73	25.78	24.53	25.77	128,030	+1.45(+5.95%)
Jul 22, 2022	24.85	25.20	24.21	24.33	68,241	-0.47(-1.91%)
Jul 21, 2022	24.73	24.90	24.04	24.80	73,252	-0.73(-2.85%)
Jul 20, 2022	24.66	25.58	24.49	25.53	91,386	+0.62(+2.51%)
Jul 19, 2022	23.97	24.94	23.86	24.91	137,022	+0.96(+3.99%)
Jul 18, 2022	23.88	24.41	23.85	23.95	203,305	+0.66(+2.84%)
Jul 15, 2022	23.31	23.33	22.82	23.29	105,523	+0.51(+2.24%)
Jul 14, 2022	22.42	22.79	21.91	22.78	332,684	-0.47(-2.03%)
Jul 13, 2022	22.72	23.70	22.68	23.25	245,324	+0.19(+0.82%)
Jul 12, 2022	22.99	23.34	22.65	23.06	115,922	-0.73(-3.06%)
Jul 11, 2022	23.75	23.96	23.33	23.79	91,669	-0.26(-1.10%)
Jul 08, 2022	24.37	24.51	23.64	24.05	99,361	+0.05(+0.20%)
Jul 07, 2022	23.45	24.24	23.45	24.01	233,691	+1.25(+5.48%)
Jul 06, 2022	22.87	23.40	21.90	22.76	555,695	-0.39(-1.67%)
Jul 05, 2022	24.04	24.07	22.60	23.15	386,934	-1.47(-5.95%)

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.