Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.39 +0.09 (+0.25%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.36 32.34 31.28 31.87 259,834 +0.24(+0.75%)
Oct 28, 2022 32.09 32.28 30.98 31.63 112,206 -0.24(-0.75%)
Oct 27, 2022 32.56 32.82 31.80 31.87 129,025 -0.11(-0.36%)
Oct 26, 2022 31.75 32.28 31.61 31.99 124,053 +0.47(+1.48%)
Oct 25, 2022 31.34 31.63 30.97 31.52 161,526 +0.15(+0.49%)
Oct 24, 2022 31.26 31.67 31.04 31.37 167,606 +0.11(+0.34%)
Oct 21, 2022 30.71 31.28 30.38 31.26 92,996 +0.77(+2.54%)
Oct 20, 2022 31.05 31.33 30.32 30.49 111,783 -0.13(-0.44%)
Oct 19, 2022 29.81 30.75 29.80 30.62 76,474 +0.78(+2.62%)
Oct 18, 2022 29.87 30.20 29.35 29.84 92,306 +0.17(+0.58%)
Oct 17, 2022 29.74 30.17 29.46 29.67 196,534 +0.49(+1.67%)
Oct 14, 2022 30.39 30.71 29.12 29.18 118,349 -1.48(-4.83%)
Oct 13, 2022 29.10 30.82 29.09 30.66 122,092 +1.08(+3.65%)
Oct 12, 2022 28.96 29.76 28.62 29.58 59,282 +0.44(+1.51%)
Oct 11, 2022 28.94 29.71 28.66 29.14 136,464 -0.51(-1.71%)
Oct 10, 2022 30.36 30.68 29.45 29.65 188,011 -0.66(-2.17%)
Oct 07, 2022 30.61 31.10 30.05 30.31 132,716 -0.27(-0.87%)
Oct 06, 2022 29.84 30.70 29.84 30.57 157,230 +0.50(+1.65%)
Oct 05, 2022 29.50 30.26 28.92 30.08 187,639 +0.53(+1.81%)
Oct 04, 2022 28.80 29.54 28.50 29.54 232,709 +1.50(+5.35%)
Oct 03, 2022 27.46 28.22 27.43 28.04 296,185 +1.73(+6.57%)
Sep 30, 2022 26.01 26.71 25.81 26.31 166,414 +0.03(+0.11%)
Sep 29, 2022 26.08 26.31 25.45 26.29 114,574 -0.06(-0.22%)
Sep 28, 2022 25.01 26.42 24.85 26.34 136,270 +1.66(+6.73%)
Sep 27, 2022 24.59 25.11 24.40 24.68 72,119 +0.53(+2.17%)
Sep 26, 2022 24.73 25.11 24.12 24.16 225,734 -0.79(-3.18%)
Sep 23, 2022 25.96 25.96 24.69 24.95 291,901 -2.11(-7.80%)
Sep 22, 2022 27.88 28.05 27.02 27.06 73,926 -0.29(-1.05%)
Sep 21, 2022 28.49 28.60 27.33 27.35 90,633 -0.55(-1.99%)
Sep 20, 2022 27.86 28.07 27.44 27.90 112,745 -0.20(-0.71%)
Sep 19, 2022 27.23 28.16 27.14 28.10 113,205 -0.08(-0.27%)
Sep 16, 2022 28.80 28.80 27.51 28.18 223,886 -0.75(-2.58%)
Sep 15, 2022 29.42 29.44 28.79 28.92 106,198 -1.03(-3.44%)
Sep 14, 2022 29.30 30.31 29.30 29.95 343,895 +0.97(+3.36%)
Sep 13, 2022 29.30 29.83 28.85 28.98 91,739 -0.71(-2.39%)
Sep 12, 2022 29.71 30.02 29.31 29.69 308,094 +0.53(+1.82%)
Sep 09, 2022 29.06 29.32 28.81 29.16 122,418 +0.75(+2.63%)
Sep 08, 2022 28.26 28.57 28.08 28.41 137,098 +0.21(+0.74%)
Sep 07, 2022 28.10 28.39 27.62 28.20 154,098 -0.53(-1.84%)
Sep 06, 2022 29.40 29.40 28.55 28.73 135,679 -0.30(-1.04%)
Sep 02, 2022 29.24 29.42 28.78 29.04 138,078 +0.74(+2.61%)
Sep 01, 2022 28.91 28.91 28.06 28.30 114,894 -1.15(-3.92%)
Aug 31, 2022 28.69 29.93 28.50 29.45 477,295 +0.08(+0.26%)
Aug 30, 2022 30.29 30.29 29.06 29.38 211,628 -1.44(-4.66%)
Aug 29, 2022 30.11 31.33 29.98 30.81 413,582 +0.54(+1.78%)
Aug 26, 2022 30.56 30.94 30.09 30.28 307,791 -0.31(-1.02%)
Aug 25, 2022 30.64 30.71 30.17 30.59 173,501 +0.23(+0.75%)
Aug 24, 2022 29.96 30.39 29.78 30.36 176,832 +0.55(+1.84%)
Aug 23, 2022 29.59 30.50 29.59 29.81 252,720 +0.82(+2.84%)
Aug 22, 2022 28.54 29.02 27.88 28.99 160,483 +0.22(+0.76%)
Aug 19, 2022 28.76 28.99 28.51 28.77 108,154 -0.15(-0.52%)
Aug 18, 2022 28.23 28.99 28.23 28.92 149,161 +1.14(+4.12%)
Aug 17, 2022 27.21 27.98 27.21 27.78 96,165 +0.46(+1.70%)
Aug 16, 2022 27.68 28.02 27.00 27.32 108,476 -0.04(-0.14%)
Aug 15, 2022 26.99 27.53 26.40 27.35 121,763 -0.65(-2.33%)
Aug 12, 2022 27.67 28.06 27.43 28.01 125,801 +0.21(+0.75%)
Aug 11, 2022 27.14 28.00 27.14 27.80 230,138 +1.24(+4.66%)
Aug 10, 2022 26.27 26.62 25.62 26.56 82,149 +0.40(+1.52%)
Aug 09, 2022 26.03 26.59 26.03 26.16 79,453 +0.49(+1.92%)
Aug 08, 2022 25.65 25.95 25.41 25.67 127,625 +0.01(+0.04%)
Aug 05, 2022 24.56 26.00 24.49 25.66 141,443 +0.76(+3.04%)
Aug 04, 2022 25.89 25.93 24.86 24.91 217,231 -1.27(-4.84%)
Aug 03, 2022 27.32 27.32 25.80 26.17 176,839 -0.86(-3.18%)
Aug 02, 2022 26.98 27.27 26.56 27.03 78,086 +0.08(+0.32%)
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.