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 (%)
Nov 30, 2018 17.92 18.16 17.81 18.04 58,217 -0.09(-0.52%)
Nov 29, 2018 18.15 18.40 18.07 18.14 93,248 +0.04(+0.24%)
Nov 28, 2018 17.70 18.14 17.63 18.09 66,178 +0.31(+1.74%)
Nov 27, 2018 18.00 18.06 17.71 17.79 62,697 -0.27(-1.47%)
Nov 26, 2018 17.91 18.23 17.91 18.05 684,193 +0.36(+2.03%)
Nov 23, 2018 17.86 17.86 17.65 17.69 140,700 -0.77(-4.19%)
Nov 21, 2018 18.46 18.46 18.46 0 +0.58(+3.22%)
Nov 20, 2018 18.17 18.39 17.83 17.89 77,409 -0.83(-4.44%)
Nov 19, 2018 18.74 18.92 18.70 18.72 24,426 -0.18(-0.95%)
Nov 16, 2018 18.92 19.12 18.79 18.90 17,150 +0.11(+0.59%)
Nov 15, 2018 18.48 18.86 18.48 18.79 5,054 +0.15(+0.83%)
Nov 14, 2018 18.96 19.10 18.38 18.63 264,521 +0.00(+0.00%)
Nov 13, 2018 19.12 19.32 18.61 18.63 68,746 -0.49(-2.55%)
Nov 12, 2018 19.81 19.82 19.12 19.12 96,433 -0.50(-2.53%)
Nov 09, 2018 19.33 19.78 19.22 19.62 17,850 -0.08(-0.39%)
Nov 08, 2018 20.53 20.53 19.66 19.70 36,502 -0.72(-3.53%)
Nov 07, 2018 20.39 20.42 20.02 20.42 81,462 +0.50(+2.50%)
Nov 06, 2018 20.13 20.18 19.75 19.92 76,075 -0.14(-0.70%)
Nov 05, 2018 20.06 20.13 19.92 20.06 12,421 +0.47(+2.42%)
Nov 02, 2018 20.26 20.26 19.52 19.59 11,550 -0.45(-2.23%)
Nov 01, 2018 19.92 20.25 19.85 20.03 29,749 +0.26(+1.34%)
Oct 31, 2018 19.61 20.24 19.61 19.77 8,228 +0.34(+1.77%)
Oct 30, 2018 19.02 19.42 19.00 19.42 30,505 +0.54(+2.86%)
Oct 29, 2018 19.79 19.79 18.73 18.88 17,454 -0.63(-3.21%)
Oct 26, 2018 19.59 19.76 19.21 19.51 17,616 -0.23(-1.17%)
Oct 25, 2018 19.69 19.91 19.47 19.74 39,463 +0.40(+2.08%)
Oct 24, 2018 20.39 20.39 19.34 19.34 37,513 -1.14(-5.57%)
Oct 23, 2018 20.66 20.68 20.14 20.48 30,261 -0.63(-3.00%)
Oct 22, 2018 21.35 21.35 21.00 21.11 47,127 -0.19(-0.89%)
Oct 19, 2018 21.69 21.75 21.30 21.30 64,633 -0.49(-2.24%)
Oct 18, 2018 21.75 21.96 21.57 21.79 42,120 -0.23(-1.05%)
Oct 17, 2018 22.26 22.26 21.85 22.02 38,282 -0.38(-1.68%)
Oct 16, 2018 22.12 22.44 22.03 22.40 12,840 +0.33(+1.50%)
Oct 15, 2018 22.06 22.15 21.88 22.07 28,704 +0.02(+0.09%)
Oct 12, 2018 22.41 22.41 21.74 22.05 48,066 +0.14(+0.63%)
Oct 11, 2018 22.37 22.55 21.80 21.91 30,557 -0.66(-2.92%)
Oct 10, 2018 23.46 23.51 22.56 22.57 92,546 -0.93(-3.97%)
Oct 09, 2018 23.49 23.86 23.49 23.50 20,071 +0.05(+0.22%)
Oct 08, 2018 23.52 23.58 23.27 23.45 8,734 -0.22(-0.91%)
Oct 05, 2018 23.79 23.81 23.49 23.67 19,366 -0.09(-0.37%)
Oct 04, 2018 24.15 24.15 23.71 23.75 11,903 -0.44(-1.80%)
Oct 03, 2018 23.79 24.29 23.79 24.19 232,996 +0.57(+2.43%)
Oct 02, 2018 23.73 23.80 23.47 23.61 34,306 -0.10(-0.43%)
Oct 01, 2018 23.68 23.86 23.58 23.72 31,573 +0.19(+0.80%)
Sep 28, 2018 23.34 23.78 23.34 23.53 16,450 +0.16(+0.70%)
Sep 27, 2018 23.50 23.50 23.33 23.37 16,496 +0.03(+0.15%)
Sep 26, 2018 23.39 23.59 23.33 23.33 11,116 -0.28(-1.20%)
Sep 25, 2018 23.58 23.85 23.58 23.61 43,472 +0.25(+1.06%)
Sep 24, 2018 23.19 23.46 23.19 23.37 34,682 +0.46(+2.02%)
Sep 21, 2018 22.87 22.98 22.83 22.90 14,020 +0.15(+0.64%)
Sep 20, 2018 22.84 22.90 22.70 22.76 9,019 +0.07(+0.30%)
Sep 19, 2018 22.73 22.80 22.67 22.69 13,824 -0.02(-0.11%)
Sep 18, 2018 22.64 22.81 22.63 22.71 11,952 +0.27(+1.20%)
Sep 17, 2018 22.53 22.63 22.45 22.45 5,668 -0.11(-0.47%)
Sep 14, 2018 22.53 22.59 22.46 22.55 12,267 +0.13(+0.58%)
Sep 13, 2018 22.50 22.50 22.26 22.42 12,311 -0.11(-0.47%)
Sep 12, 2018 22.42 22.69 22.42 22.53 47,144 +0.23(+1.04%)
Sep 11, 2018 21.95 22.36 21.77 22.30 31,596 +0.29(+1.33%)
Sep 10, 2018 21.95 22.11 21.87 22.00 22,305 +0.11(+0.50%)
Sep 07, 2018 21.91 21.95 21.80 21.89 14,604 -0.27(-1.20%)
Sep 06, 2018 22.74 22.74 22.01 22.16 75,874 -0.65(-2.87%)
Sep 05, 2018 22.86 22.86 22.43 22.81 98,952 -0.15(-0.65%)
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.