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 )

34.73 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jul 31, 2020 8.176 8.238 8.096 8.238 113,193 +0.04(+0.43%)
Jul 30, 2020 8.282 8.282 8.033 8.202 17,750 -0.30(-3.56%)
Jul 29, 2020 8.247 8.505 8.239 8.505 16,348 +0.28(+3.46%)
Jul 28, 2020 8.389 8.434 8.211 8.220 16,919 -0.13(-1.60%)
Jul 27, 2020 8.523 8.531 8.327 8.354 24,582 -0.18(-2.09%)
Jul 24, 2020 8.683 8.683 8.531 8.531 12,364 -0.06(-0.72%)
Jul 23, 2020 8.469 8.629 8.471 8.594 6,307 +0.02(+0.21%)
Jul 22, 2020 8.460 8.585 8.362 8.576 5,965 -0.08(-0.92%)
Jul 21, 2020 8.585 8.709 8.585 8.656 27,906 +0.59(+7.28%)
Jul 20, 2020 8.176 8.291 8.069 8.069 4,474 -0.11(-1.31%)
Jul 17, 2020 8.354 8.447 8.167 8.176 13,039 -0.18(-2.13%)
Jul 16, 2020 8.274 8.514 8.185 8.354 38,800 -0.04(-0.42%)
Jul 15, 2020 8.300 8.398 8.176 8.389 78,324 +0.29(+3.63%)
Jul 14, 2020 7.838 8.096 7.713 8.096 127,756 +0.31(+4.00%)
Jul 13, 2020 8.051 8.069 7.784 7.784 63,734 -0.20(-2.56%)
Jul 10, 2020 7.660 7.989 7.642 7.989 67,444 +0.28(+3.58%)
Jul 09, 2020 8.113 8.113 7.704 7.713 15,859 -0.42(-5.14%)
Jul 08, 2020 8.131 8.238 8.024 8.131 25,966 +0.01(+0.11%)
Jul 07, 2020 8.336 8.336 8.113 8.122 18,185 -0.35(-4.10%)
Jul 06, 2020 8.647 8.647 8.322 8.469 68,620 +0.05(+0.63%)
Jul 02, 2020 8.362 8.523 8.336 8.416 33,047 +0.21(+2.59%)
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.