Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.98 -0.50 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.158 8.443 8.060 8.434 21,659 +0.21(+2.60%)
Jun 29, 2020 8.087 8.274 8.042 8.220 1,317,878 +0.20(+2.55%)
Jun 26, 2020 8.158 8.176 7.962 8.015 45,075 -0.45(-5.36%)
Jun 25, 2020 8.149 8.531 8.122 8.469 30,746 +0.16(+1.93%)
Jun 24, 2020 8.843 8.843 8.291 8.309 99,448 -0.67(-7.44%)
Jun 23, 2020 9.129 9.129 8.976 8.977 174,205 -0.03(-0.38%)
Jun 22, 2020 9.030 9.126 8.896 9.012 1,360,772 -0.09(-1.01%)
Jun 19, 2020 9.543 9.543 9.104 9.104 9,524 -0.17(-1.78%)
Jun 18, 2020 9.057 9.331 9.057 9.269 21,884 +0.11(+1.25%)
Jun 17, 2020 9.375 9.419 9.155 9.155 6,890 -0.49(-5.12%)
Jun 16, 2020 9.869 9.887 9.384 9.648 10,973 +0.31(+3.31%)
Jun 15, 2020 8.766 9.393 8.669 9.340 7,857 +0.13(+1.44%)
Jun 12, 2020 9.366 9.445 8.943 9.207 9,524 +0.39(+4.40%)
Jun 11, 2020 9.128 9.393 8.819 8.819 28,462 -1.02(-10.39%)
Jun 10, 2020 10.37 10.37 9.834 9.842 25,476 -0.72(-6.84%)
Jun 09, 2020 10.87 10.87 10.31 10.57 23,286 -0.70(-6.19%)
Jun 08, 2020 10.94 11.26 10.57 11.26 149,459 +0.85(+8.13%)
Jun 05, 2020 10.05 10.44 10.02 10.42 40,819 +1.14(+12.26%)
Jun 04, 2020 9.146 9.340 9.066 9.278 9,253 +0.09(+0.96%)
Jun 03, 2020 9.146 9.199 9.023 9.190 12,735 +0.24(+2.66%)
Jun 02, 2020 8.758 8.952 8.758 8.952 8,312 +0.31(+3.57%)
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.