Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.17 -0.56 (-1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.14	29.45	28.96	29.44	36,940	+0.30(+1.03%)
Jan 30, 2023	29.75	29.81	29.14	29.14	350,768	-1.02(-3.39%)
Jan 27, 2023	30.79	30.95	30.14	30.16	58,731	-0.53(-1.73%)
Jan 26, 2023	30.25	30.72	29.83	30.69	128,281	+0.78(+2.61%)
Jan 25, 2023	29.74	29.92	29.31	29.91	48,674	-0.02(-0.06%)
Jan 24, 2023	30.20	30.20	29.70	29.93	73,653	-0.25(-0.83%)
Jan 23, 2023	30.00	30.46	29.97	30.18	110,922	+0.41(+1.36%)
Jan 20, 2023	29.46	29.77	29.12	29.77	36,841	+0.42(+1.41%)
Jan 19, 2023	28.62	29.43	28.46	29.36	54,368	+0.67(+2.32%)
Jan 18, 2023	29.38	29.95	28.68	28.69	75,029	-0.53(-1.82%)
Jan 17, 2023	29.38	29.64	29.03	29.22	165,033	+0.10(+0.33%)
Jan 13, 2023	28.98	29.22	28.63	29.13	45,850	+0.10(+0.33%)
Jan 12, 2023	28.54	29.25	28.45	29.03	121,045	+0.83(+2.94%)
Jan 11, 2023	28.34	28.42	27.84	28.20	111,851	+0.13(+0.45%)
Jan 10, 2023	28.08	28.13	27.49	28.07	52,967	+0.09(+0.31%)
Jan 09, 2023	28.34	28.65	27.91	27.99	143,540	+0.18(+0.66%)
Jan 06, 2023	27.62	28.19	27.62	27.80	238,112	+0.47(+1.73%)
Jan 05, 2023	27.02	27.45	26.85	27.33	124,982	+0.24(+0.89%)
Jan 04, 2023	26.61	27.31	26.47	27.09	133,333	+0.01(+0.04%)

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.