Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.80 +0.50 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 21.06 21.26 21.09 156,573 +0.06(+0.27%)
Jan 28, 2022 21.01 21.30 20.44 21.03 209,597 +0.14(+0.67%)
Jan 27, 2022 21.21 21.53 20.37 20.89 204,848 +0.14(+0.67%)
Jan 26, 2022 21.43 21.61 20.58 20.75 223,878 -0.24(-1.16%)
Jan 25, 2022 19.91 21.12 19.45 20.99 405,248 +0.97(+4.86%)
Jan 24, 2022 19.19 20.12 18.68 20.02 308,324 +0.24(+1.19%)
Jan 21, 2022 20.13 20.32 19.51 19.79 302,657 -0.68(-3.30%)
Jan 20, 2022 20.79 21.46 20.41 20.46 135,290 -0.58(-2.76%)
Jan 19, 2022 21.57 21.57 20.75 21.04 289,298 -0.25(-1.19%)
Jan 18, 2022 21.93 21.95 21.00 21.29 530,457 -0.23(-1.09%)
Jan 14, 2022 21.53 0 +0.69(+3.32%)
Jan 13, 2022 21.10 21.31 20.72 20.84 357,283 -0.26(-1.24%)
Jan 12, 2022 21.05 21.24 20.81 21.10 324,919 +0.24(+1.17%)
Jan 11, 2022 20.15 20.96 19.88 20.85 173,288 +0.90(+4.50%)
Jan 10, 2022 20.00 20.11 19.58 19.96 166,357 -0.11(-0.56%)
Jan 07, 2022 20.10 20.15 19.81 20.07 221,941 +0.12(+0.61%)
Jan 06, 2022 19.74 20.10 19.52 19.95 144,403 +0.68(+3.55%)
Jan 05, 2022 19.96 20.15 19.23 19.26 173,840 -0.50(-2.51%)
Jan 04, 2022 19.10 19.82 19.10 19.76 149,126 +0.90(+4.76%)
Jan 03, 2022 18.11 18.86 18.11 18.86 169,455 +0.82(+4.56%)
Dec 31, 2021 18.04 18.13 17.94 18.04 51,549 -0.02(-0.10%)
Dec 30, 2021 18.43 18.53 18.04 18.06 132,014 -0.34(-1.83%)
Dec 29, 2021 18.46 18.64 18.27 18.39 153,601 -0.06(-0.30%)
Dec 28, 2021 18.70 18.78 18.35 18.45 62,091 -0.08(-0.45%)
Dec 27, 2021 17.80 18.54 17.57 18.53 63,484 +0.68(+3.83%)
Dec 23, 2021 18.01 18.14 17.83 17.85 53,538 -0.03(-0.16%)
Dec 22, 2021 17.78 18.08 17.54 17.88 67,905 +0.09(+0.53%)
Dec 21, 2021 17.25 17.80 17.25 17.79 106,157 +0.82(+4.85%)
Dec 20, 2021 16.73 17.00 16.41 16.96 79,455 -0.35(-2.03%)
Dec 17, 2021 17.39 17.58 17.02 17.31 45,930 -0.27(-1.53%)
Dec 16, 2021 17.85 18.23 17.55 17.58 75,431 -0.06(-0.37%)
Dec 15, 2021 17.59 17.78 17.03 17.65 91,993 +0.02(+0.10%)
Dec 14, 2021 17.65 18.04 17.56 17.63 64,366 -0.25(-1.40%)
Dec 13, 2021 18.47 18.48 17.87 17.88 91,737 -0.78(-4.17%)
Dec 10, 2021 18.77 18.77 18.20 18.66 23,087 +0.20(+1.11%)
Dec 09, 2021 18.59 18.62 18.42 18.45 45,594 -0.28(-1.49%)
Dec 08, 2021 18.85 18.93 18.73 18.73 35,388 -0.03(-0.15%)
Dec 07, 2021 18.49 19.05 18.49 18.76 140,785 +0.68(+3.74%)
Dec 06, 2021 17.86 18.30 17.59 18.08 191,104 +0.50(+2.85%)
Dec 03, 2021 18.23 18.33 17.38 17.58 80,206 -0.28(-1.56%)
Dec 02, 2021 17.15 17.92 16.86 17.86 187,582 +0.64(+3.72%)
Dec 01, 2021 18.42 18.49 17.22 17.22 64,041 -0.68(-3.78%)
Nov 30, 2021 18.01 18.18 17.60 17.90 89,611 -0.55(-2.97%)
Nov 29, 2021 18.83 18.89 18.21 18.44 85,018 +0.23(+1.27%)
Nov 26, 2021 18.21 18.28 17.70 18.21 180,047 -1.15(-5.94%)
Nov 24, 2021 19.00 19.46 19.00 19.36 48,733 +0.22(+1.16%)
Nov 23, 2021 18.75 19.25 18.75 19.14 124,860 +0.72(+3.93%)
Nov 22, 2021 18.07 18.79 18.07 18.42 85,560 +0.34(+1.90%)
Nov 19, 2021 18.46 18.46 17.98 18.07 205,810 -0.85(-4.51%)
Nov 18, 2021 18.94 19.18 18.92 18.93 70,316 +0.05(+0.25%)
Nov 17, 2021 19.35 19.58 18.80 18.88 400,835 -0.62(-3.19%)
Nov 16, 2021 19.62 19.64 19.34 19.50 46,997 -0.07(-0.38%)
Nov 15, 2021 19.34 19.74 19.08 19.57 140,413 +0.19(+0.96%)
Nov 12, 2021 19.32 19.50 19.29 19.39 133,330 -0.06(-0.33%)
Nov 11, 2021 19.24 19.65 19.24 19.45 103,618 +0.32(+1.65%)
Nov 10, 2021 19.78 19.14 68,607 -0.81(-4.04%)
Nov 09, 2021 19.95 19.99 19.45 19.95 140,492 -0.05(-0.23%)
Nov 08, 2021 19.96 20.25 19.87 19.99 88,477 +0.27(+1.36%)
Nov 05, 2021 19.53 19.82 19.42 19.72 88,311 +0.42(+2.16%)
Nov 04, 2021 19.72 19.91 19.07 19.31 110,790 -0.09(-0.48%)
Nov 03, 2021 19.29 19.74 19.21 19.40 125,692 -0.19(-0.95%)
Nov 02, 2021 19.65 19.91 19.47 19.58 132,181 -0.15(-0.75%)
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.