Ynamic Energy Exploration & Production ETF (NY: PXE )

33.75 -0.10 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 34.06 34.24 33.75 33.75 29,849 -0.10(-0.30%)
Nov 23, 2022 33.84 34.13 33.49 33.85 114,824 -0.51(-1.48%)
Nov 22, 2022 33.57 34.40 33.57 34.36 148,054 +1.21(+3.65%)
Nov 21, 2022 33.21 33.29 31.98 33.15 236,217 -0.70(-2.07%)
Nov 18, 2022 33.54 33.93 32.76 33.85 111,924 -0.38(-1.11%)
Nov 17, 2022 33.75 34.26 33.45 34.23 238,407 -0.06(-0.17%)
Nov 16, 2022 34.83 34.88 34.14 34.29 156,356 -0.99(-2.81%)
Nov 15, 2022 34.77 35.33 34.35 35.28 197,627 +0.85(+2.47%)
Nov 14, 2022 34.63 35.34 34.40 34.43 173,934 -0.25(-0.72%)
Nov 11, 2022 34.44 35.09 34.34 34.68 279,313 +1.01(+3.00%)
Nov 10, 2022 33.53 33.71 32.88 33.67 133,016 +1.03(+3.16%)
Nov 09, 2022 34.31 34.31 32.56 32.64 154,170 -2.12(-6.09%)
Nov 08, 2022 34.91 34.91 34.25 34.76 232,097 -0.23(-0.67%)
Nov 07, 2022 34.32 35.16 34.32 34.99 250,624 +0.97(+2.85%)
Nov 04, 2022 34.55 34.89 33.48 34.02 103,146 +0.39(+1.16%)
Nov 03, 2022 32.52 33.81 32.44 33.63 109,143 +0.80(+2.44%)
Nov 02, 2022 33.81 32.74 32.83 189,008 -0.99(-2.93%)
Nov 01, 2022 33.95 34.01 33.50 33.82 215,859 +0.45(+1.35%)
Oct 31, 2022 32.83 33.85 32.75 33.37 248,175 +0.25(+0.75%)
Oct 28, 2022 33.60 33.80 32.43 33.12 107,172 -0.25(-0.75%)
Oct 27, 2022 34.09 34.36 33.29 33.37 123,236 -0.12(-0.36%)
Oct 26, 2022 33.24 33.80 33.10 33.49 118,487 +0.49(+1.48%)
Oct 25, 2022 32.81 33.12 32.43 33.00 154,279 +0.16(+0.49%)
Oct 24, 2022 32.73 33.16 32.50 32.84 160,086 +0.11(+0.34%)
Oct 21, 2022 32.15 32.75 31.81 32.73 88,824 +0.81(+2.54%)
Oct 20, 2022 32.51 32.80 31.75 31.92 106,768 -0.14(-0.44%)
Oct 19, 2022 31.21 32.19 31.20 32.06 73,043 +0.82(+2.62%)
Oct 18, 2022 31.27 31.62 30.73 31.24 88,165 +0.18(+0.58%)
Oct 17, 2022 31.14 31.59 30.84 31.06 187,716 +0.51(+1.67%)
Oct 14, 2022 31.82 32.15 30.49 30.55 113,039 -1.55(-4.83%)
Oct 13, 2022 30.47 32.27 30.46 32.10 116,614 +1.13(+3.65%)
Oct 12, 2022 30.32 31.16 29.96 30.97 56,622 +0.46(+1.51%)
Oct 11, 2022 30.30 31.11 30.01 30.51 130,341 -0.53(-1.71%)
Oct 10, 2022 31.79 32.12 30.83 31.04 179,575 -0.69(-2.17%)
Oct 07, 2022 32.05 32.56 31.46 31.73 126,761 -0.28(-0.87%)
Oct 06, 2022 31.24 32.14 31.24 32.01 150,175 +0.52(+1.65%)
Oct 05, 2022 30.89 31.68 30.28 31.49 179,220 +0.56(+1.81%)
Oct 04, 2022 30.15 30.93 29.84 30.93 222,267 +1.57(+5.35%)
Oct 03, 2022 28.75 29.55 28.71 29.36 282,895 +1.81(+6.57%)
Sep 30, 2022 27.23 27.96 27.02 27.55 158,947 +0.03(+0.11%)
Sep 29, 2022 27.31 27.55 26.65 27.52 109,433 -0.06(-0.22%)
Sep 28, 2022 26.18 27.66 26.02 27.58 130,156 +1.74(+6.73%)
Sep 27, 2022 25.74 26.29 25.54 25.84 68,883 +0.55(+2.17%)
Sep 26, 2022 25.89 26.29 25.25 25.29 215,605 -0.83(-3.18%)
Sep 23, 2022 27.18 27.18 25.85 26.12 278,803 -2.21(-7.80%)
Sep 22, 2022 29.19 29.37 28.29 28.33 70,609 -0.30(-1.05%)
Sep 21, 2022 29.83 29.94 28.61 28.63 86,567 -0.58(-1.99%)
Sep 20, 2022 29.17 29.39 28.73 29.21 107,686 -0.21(-0.71%)
Sep 19, 2022 28.51 29.48 28.42 29.42 108,126 -0.08(-0.27%)
Sep 16, 2022 30.15 30.15 28.80 29.50 213,840 -0.78(-2.58%)
Sep 15, 2022 30.80 30.83 30.14 30.28 101,432 -1.08(-3.44%)
Sep 14, 2022 30.68 31.74 30.68 31.36 328,464 +1.02(+3.36%)
Sep 13, 2022 30.68 31.23 30.21 30.34 87,623 -0.74(-2.39%)
Sep 12, 2022 31.10 31.43 30.69 31.08 294,269 +0.55(+1.82%)
Sep 09, 2022 30.42 30.70 30.16 30.53 116,925 +0.78(+2.63%)
Sep 08, 2022 29.59 29.92 29.40 29.75 130,946 +0.22(+0.74%)
Sep 07, 2022 29.42 29.73 28.92 29.53 147,183 -0.55(-1.84%)
Sep 06, 2022 30.78 30.78 29.89 30.08 129,591 -0.32(-1.04%)
Sep 02, 2022 30.61 30.80 30.13 30.40 131,883 +0.77(+2.61%)
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.