Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.114	9.114	8.582	8.590	25,302	-0.61(-6.68%)
Nov 27, 2020	9.295	9.358	9.150	9.204	4,543	-0.14(-1.45%)
Nov 25, 2020	9.430	9.466	9.231	9.340	48,980	-0.16(-1.66%)
Nov 24, 2020	9.277	9.529	9.277	9.498	72,182	+0.49(+5.41%)
Nov 23, 2020	8.437	9.024	8.437	9.010	16,377	+0.69(+8.36%)
Nov 20, 2020	8.392	8.422	8.275	8.316	17,065	-0.10(-1.23%)
Nov 19, 2020	8.176	8.419	8.122	8.419	9,741	+0.19(+2.30%)
Nov 18, 2020	8.510	8.627	8.221	8.230	29,421	-0.18(-2.15%)
Nov 17, 2020	8.149	8.410	8.058	8.410	12,528	+0.13(+1.52%)
Nov 16, 2020	8.185	8.302	8.013	8.284	23,972	+0.43(+5.46%)
Nov 13, 2020	7.634	7.896	7.634	7.855	29,587	+0.44(+5.90%)
Nov 12, 2020	7.643	7.706	7.364	7.418	160,889	-0.33(-4.31%)
Nov 11, 2020	7.860	7.877	7.711	7.752	7,842	-0.04(-0.46%)
Nov 10, 2020	7.607	7.788	7.548	7.788	25,611	+0.27(+3.60%)
Nov 09, 2020	7.129	7.643	7.129	7.517	19,775	+1.03(+15.86%)
Nov 06, 2020	6.669	6.712	6.470	6.488	20,944	-0.19(-2.87%)
Nov 05, 2020	6.705	6.776	6.680	6.680	2,266	-0.02(-0.24%)
Nov 04, 2020	6.750	6.750	6.633	6.696	2,480	-0.05(-0.67%)
Nov 03, 2020	6.966	6.966	6.718	6.741	21,372	-0.08(-1.19%)

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.