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 )

30.65 -0.23 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 8.173 8.458 8.075 8.449 21,620 +0.21(+2.60%)
Jun 29, 2020 8.101 8.289 8.057 8.235 1,315,484 +0.20(+2.55%)
Jun 26, 2020 8.173 8.191 7.977 8.030 44,993 -0.45(-5.36%)
Jun 25, 2020 8.164 8.547 8.137 8.485 30,690 +0.16(+1.93%)
Jun 24, 2020 8.859 8.859 8.306 8.324 99,268 -0.67(-7.44%)
Jun 23, 2020 9.146 9.146 8.993 8.994 173,888 -0.03(-0.39%)
Jun 22, 2020 9.046 9.142 8.912 9.028 1,358,301 -0.09(-1.01%)
Jun 19, 2020 9.560 9.560 9.121 9.121 9,507 -0.17(-1.78%)
Jun 18, 2020 9.074 9.348 9.074 9.286 21,844 +0.11(+1.25%)
Jun 17, 2020 9.392 9.436 9.171 9.171 6,877 -0.49(-5.12%)
Jun 16, 2020 9.887 9.905 9.401 9.666 10,953 +0.31(+3.31%)
Jun 15, 2020 8.783 9.410 8.685 9.357 7,843 +0.13(+1.44%)
Jun 12, 2020 9.383 9.463 8.959 9.224 9,507 +0.39(+4.40%)
Jun 11, 2020 9.145 9.410 8.836 8.836 28,410 -1.02(-10.39%)
Jun 10, 2020 10.39 10.39 9.852 9.861 25,430 -0.72(-6.84%)
Jun 09, 2020 10.89 10.89 10.33 10.59 23,243 -0.70(-6.19%)
Jun 08, 2020 10.96 11.28 10.59 11.28 149,185 +0.85(+8.13%)
Jun 05, 2020 10.07 10.46 10.04 10.43 40,744 +1.14(+12.26%)
Jun 04, 2020 9.162 9.357 9.083 9.295 9,236 +0.09(+0.96%)
Jun 03, 2020 9.162 9.216 9.040 9.207 12,712 +0.24(+2.66%)
Jun 02, 2020 8.774 8.968 8.774 8.968 8,297 +0.31(+3.57%)
Jun 01, 2020 8.429 8.669 8.337 8.659 11,008 +0.23(+2.73%)
May 29, 2020 8.553 8.590 8.341 8.429 19,353 -0.15(-1.75%)
May 28, 2020 9.012 9.012 8.553 8.579 26,320 -0.39(-4.34%)
May 27, 2020 8.946 8.986 8.652 8.968 30,075 +0.05(+0.59%)
May 26, 2020 8.880 9.021 8.791 8.915 28,272 +0.33(+3.81%)
May 22, 2020 8.394 8.588 8.376 8.588 1,697 +0.01(+0.10%)
May 21, 2020 8.712 8.725 8.535 8.579 8,645 -0.06(-0.72%)
May 20, 2020 8.544 8.730 8.544 8.641 18,774 +0.26(+3.16%)
May 19, 2020 8.641 8.641 8.376 8.377 12,794 -0.21(-2.46%)
May 18, 2020 8.403 8.597 8.345 8.588 24,092 +0.80(+10.29%)
May 15, 2020 7.687 7.934 7.687 7.787 16,524 +0.09(+1.18%)
May 14, 2020 7.634 7.731 7.426 7.696 11,882 -0.20(-2.57%)
May 13, 2020 8.473 8.473 7.768 7.899 35,981 -0.58(-6.81%)
May 12, 2020 8.685 8.712 8.476 8.476 5,193 -0.05(-0.59%)
May 11, 2020 8.694 8.783 8.526 8.526 25,246 -0.24(-2.72%)
May 08, 2020 8.429 8.765 8.429 8.765 89,071 +0.53(+6.45%)
May 07, 2020 8.341 8.482 8.173 8.234 8,550 +0.09(+1.04%)
May 06, 2020 8.535 8.553 8.146 8.149 16,697 -0.28(-3.33%)
May 05, 2020 8.968 9.053 8.394 8.429 21,973 -0.15(-1.77%)
May 04, 2020 8.138 8.581 8.058 8.581 16,638 +0.36(+4.42%)
May 01, 2020 8.668 8.729 8.107 8.218 38,593 -0.72(-8.01%)
Apr 30, 2020 8.897 9.105 8.721 8.933 33,248 +0.14(+1.61%)
Apr 29, 2020 8.093 8.818 8.093 8.791 25,233 +0.90(+11.42%)
Apr 28, 2020 7.979 8.032 7.781 7.890 19,360 +0.02(+0.22%)
Apr 27, 2020 7.554 7.952 7.298 7.872 41,843 +0.23(+3.01%)
Apr 24, 2020 7.722 7.802 7.423 7.643 19,240 +0.06(+0.82%)
Apr 23, 2020 7.722 7.893 7.510 7.581 25,275 +0.11(+1.42%)
Apr 22, 2020 7.607 7.660 7.404 7.475 23,276 +0.15(+2.05%)
Apr 21, 2020 7.166 7.395 7.139 7.325 68,392 +0.04(+0.54%)
Apr 20, 2020 6.689 7.404 6.627 7.285 46,688 +0.21(+2.94%)
Apr 17, 2020 6.512 7.077 6.512 7.077 38,933 +0.64(+9.88%)
Apr 16, 2020 6.759 6.759 6.404 6.441 23,575 -0.27(-4.08%)
Apr 15, 2020 6.582 6.742 6.362 6.715 30,485 -0.17(-2.44%)
Apr 14, 2020 6.918 6.989 6.750 6.883 38,569 -0.04(-0.64%)
Apr 13, 2020 7.051 7.104 6.769 6.927 66,619 +0.15(+2.22%)
Apr 09, 2020 7.042 7.395 6.494 6.777 99,710 +0.02(+0.26%)
Apr 08, 2020 6.344 6.777 6.344 6.759 41,055 +0.55(+8.82%)
Apr 07, 2020 6.203 6.473 6.203 6.211 36,579 +0.21(+3.53%)
Apr 06, 2020 5.814 6.008 5.664 5.999 33,091 +0.31(+5.43%)
Apr 03, 2020 5.602 5.725 5.421 5.690 20,711 +0.27(+5.06%)
Apr 02, 2020 5.195 5.573 5.125 5.416 27,138 +0.42(+8.30%)
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.