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 )

34.23 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
Mar 31, 2020 5.371 5.406 5.186 5.283 24,253 +0.10(+1.87%)
Mar 30, 2020 5.036 5.212 4.842 5.186 21,535 +0.07(+1.38%)
Mar 27, 2020 5.353 5.353 5.115 5.115 36,283 -0.34(-6.30%)
Mar 26, 2020 5.539 5.793 5.327 5.459 23,266 +0.04(+0.65%)
Mar 25, 2020 5.345 5.688 5.053 5.424 25,874 +0.14(+2.67%)
Mar 24, 2020 5.151 5.309 4.956 5.283 23,166 +0.49(+10.11%)
Mar 23, 2020 5.239 5.256 4.798 4.798 6,151 -0.46(-8.67%)
Mar 20, 2020 5.507 5.569 5.175 5.253 422,828 -0.09(-1.64%)
Mar 19, 2020 5.131 5.341 4.949 5.341 55,591 +0.31(+6.09%)
Mar 18, 2020 5.096 5.244 4.788 5.034 35,996 -0.49(-8.87%)
Mar 17, 2020 5.595 5.700 5.406 5.525 22,884 +0.04(+0.64%)
Mar 16, 2020 5.428 6.197 5.428 5.490 33,495 -0.41(-6.97%)
Mar 13, 2020 5.367 5.919 5.122 5.901 29,010 +0.71(+13.66%)
Mar 12, 2020 5.323 5.356 5.087 5.192 16,685 -0.42(-7.46%)
Mar 11, 2020 5.936 6.057 5.516 5.611 44,000 -0.56(-9.10%)
Mar 10, 2020 6.383 6.400 5.592 6.173 41,885 +0.26(+4.37%)
Mar 09, 2020 7.048 7.048 5.849 5.914 176,531 -1.91(-24.44%)
Mar 06, 2020 8.212 8.274 7.740 7.827 401,812 -0.73(-8.50%)
Mar 05, 2020 8.694 8.725 8.454 8.554 23,569 -0.39(-4.40%)
Mar 04, 2020 9.167 9.167 8.764 8.948 19,011 +0.00(+0.00%)
Mar 03, 2020 9.333 9.333 8.852 8.948 13,558 -0.31(-3.31%)
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.