Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.80 +0.50 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2022 24.59 24.76 23.65 24.61 330,404 +0.33(+1.36%)
Jun 30, 2022 24.58 25.14 24.08 24.28 317,716 -0.91(-3.60%)
Jun 29, 2022 26.95 27.17 25.08 25.19 380,591 -1.47(-5.50%)
Jun 28, 2022 26.57 26.93 25.98 26.65 377,361 +0.83(+3.22%)
Jun 27, 2022 25.13 26.01 24.96 25.82 682,792 +1.06(+4.28%)
Jun 24, 2022 24.95 25.65 24.54 24.76 448,006 +0.28(+1.16%)
Jun 23, 2022 25.85 25.97 24.02 24.48 1,051,488 -1.12(-4.36%)
Jun 22, 2022 25.71 26.33 25.30 25.60 1,099,058 -1.53(-5.65%)
Jun 21, 2022 26.61 27.47 26.61 27.13 1,058,368 +1.08(+4.14%)
Jun 17, 2022 28.13 28.15 25.66 26.05 1,635,424 -2.07(-7.35%)
Jun 16, 2022 29.36 29.58 27.90 28.12 1,101,581 -2.11(-6.99%)
Jun 15, 2022 30.91 31.06 29.54 30.23 959,337 -0.67(-2.16%)
Jun 14, 2022 31.71 31.85 30.24 30.90 969,944 +0.15(+0.49%)
Jun 13, 2022 31.51 31.53 29.93 30.75 485,676 -2.01(-6.14%)
Jun 10, 2022 33.03 33.56 32.14 32.76 319,168 -0.60(-1.80%)
Jun 09, 2022 33.62 34.04 33.07 33.36 253,036 -0.51(-1.50%)
Jun 08, 2022 34.48 34.48 33.56 33.87 628,453 -0.27(-0.80%)
Jun 07, 2022 32.68 34.17 32.61 34.14 638,627 +1.32(+4.01%)
Jun 06, 2022 32.73 33.05 32.32 32.82 353,175 +0.42(+1.31%)
Jun 03, 2022 31.91 32.48 31.79 32.40 198,865 +0.57(+1.80%)
Jun 02, 2022 31.72 32.20 31.43 31.83 311,534 -0.27(-0.85%)
Jun 01, 2022 31.68 32.34 31.31 32.10 381,393 +0.92(+2.95%)
May 31, 2022 32.40 32.60 30.95 31.18 550,086 -0.49(-1.54%)
May 27, 2022 30.45 31.68 30.29 31.67 252,675 +1.20(+3.95%)
May 26, 2022 30.13 30.85 30.07 30.46 224,843 +0.63(+2.11%)
May 25, 2022 28.91 29.86 28.90 29.84 262,240 +1.15(+4.00%)
May 24, 2022 28.37 28.87 27.98 28.69 162,814 -0.02(-0.07%)
May 23, 2022 28.06 28.79 27.67 28.71 138,365 +1.03(+3.74%)
May 20, 2022 27.87 28.11 27.00 27.67 176,797 +0.12(+0.44%)
May 19, 2022 26.87 28.09 26.80 27.55 159,146 +0.05(+0.17%)
May 18, 2022 28.83 28.83 27.09 27.50 160,826 -1.11(-3.88%)
May 17, 2022 28.61 28.75 28.23 28.61 148,890 +0.43(+1.53%)
May 16, 2022 27.62 28.53 27.62 28.18 171,958 +0.79(+2.88%)
May 13, 2022 26.86 27.62 26.86 27.39 199,687 +1.13(+4.29%)
May 12, 2022 26.25 26.56 25.54 26.26 129,551 -0.08(-0.29%)
May 11, 2022 26.63 27.53 26.26 26.34 225,962 +0.27(+1.05%)
May 10, 2022 26.31 27.01 25.30 26.07 210,001 +0.20(+0.76%)
May 09, 2022 28.19 28.19 25.75 25.87 441,483 -2.92(-10.15%)
May 06, 2022 28.59 28.80 27.79 28.79 179,471 +0.65(+2.30%)
May 05, 2022 28.93 29.04 27.36 28.14 329,308 -0.56(-1.96%)
May 04, 2022 28.32 28.79 27.51 28.71 195,925 +1.02(+3.70%)
May 03, 2022 26.44 27.79 26.44 27.68 161,347 +1.35(+5.14%)
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.