Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.14 -0.08 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.58 22.59 21.57 22.56 250,310 +0.98(+4.53%)
Feb 25, 2022 21.39 21.65 21.19 21.59 339,556 +0.17(+0.78%)
Feb 24, 2022 21.81 21.81 20.75 21.42 890,097 +0.20(+0.92%)
Feb 23, 2022 21.25 21.59 21.05 21.22 387,319 +0.25(+1.21%)
Feb 22, 2022 22.15 20.66 20.97 528,810 -0.45(-2.09%)
Feb 18, 2022 21.42 0 -0.16(-0.73%)
Feb 17, 2022 21.54 21.92 21.38 21.58 156,678 +0.10(+0.48%)
Feb 16, 2022 21.81 22.14 21.31 21.47 153,938 -0.07(-0.30%)
Feb 15, 2022 21.41 21.62 21.00 21.54 332,577 -0.44(-1.99%)
Feb 14, 2022 22.52 22.52 21.69 21.98 320,129 -0.56(-2.48%)
Feb 11, 2022 21.85 22.61 21.72 22.54 227,779 +0.85(+3.90%)
Feb 10, 2022 21.57 22.33 21.48 21.69 161,747 +0.00(+0.00%)
Feb 09, 2022 21.40 21.83 21.37 21.69 132,198 +0.35(+1.66%)
Feb 08, 2022 22.05 22.05 21.18 21.33 246,861 -0.80(-3.62%)
Feb 07, 2022 22.09 22.40 21.68 22.14 213,510 -0.06(-0.25%)
Feb 04, 2022 22.07 22.83 22.07 22.19 271,274 +0.34(+1.53%)
Feb 03, 2022 21.91 22.08 21.49 21.86 150,373 -0.20(-0.93%)
Feb 02, 2022 21.94 22.11 21.41 22.06 247,039 +0.22(+1.02%)
Feb 01, 2022 20.86 21.90 20.66 21.84 359,429 +0.87(+4.13%)
Jan 31, 2022 20.94 21.14 20.97 157,436 +0.06(+0.27%)
Jan 28, 2022 20.90 21.19 20.33 20.92 210,753 +0.14(+0.67%)
Jan 27, 2022 21.09 21.41 20.26 20.78 205,978 +0.14(+0.67%)
Jan 26, 2022 21.32 21.49 20.47 20.64 225,113 -0.24(-1.16%)
Jan 25, 2022 19.80 21.01 19.34 20.88 407,483 +0.97(+4.86%)
Jan 24, 2022 19.08 20.01 18.58 19.91 310,024 +0.23(+1.19%)
Jan 21, 2022 20.02 20.21 19.40 19.68 304,326 -0.67(-3.30%)
Jan 20, 2022 20.67 21.34 20.30 20.35 136,036 -0.58(-2.76%)
Jan 19, 2022 21.46 21.46 20.64 20.93 290,893 -0.25(-1.19%)
Jan 18, 2022 21.81 21.83 20.89 21.18 533,383 -0.23(-1.09%)
Jan 14, 2022 21.41 0 +0.69(+3.32%)
Jan 13, 2022 20.98 21.20 20.61 20.72 359,253 -0.26(-1.24%)
Jan 12, 2022 20.93 21.12 20.69 20.98 326,711 +0.24(+1.17%)
Jan 11, 2022 20.04 20.84 19.77 20.74 174,243 +0.89(+4.50%)
Jan 10, 2022 19.89 20.00 19.47 19.85 167,274 -0.11(-0.56%)
Jan 07, 2022 19.99 20.04 19.70 19.96 223,165 +0.12(+0.61%)
Jan 06, 2022 19.63 19.99 19.41 19.84 145,200 +0.68(+3.55%)
Jan 05, 2022 19.86 20.04 19.12 19.16 174,799 -0.49(-2.51%)
Jan 04, 2022 19.00 19.72 19.00 19.65 149,948 +0.89(+4.76%)
Jan 03, 2022 18.01 18.76 18.01 18.76 170,389 +0.82(+4.56%)
Dec 31, 2021 17.94 18.03 17.85 17.94 51,833 -0.02(-0.10%)
Dec 30, 2021 18.33 18.43 17.94 17.96 132,742 -0.34(-1.83%)
Dec 29, 2021 18.36 18.53 18.17 18.29 154,448 -0.06(-0.30%)
Dec 28, 2021 18.60 18.67 18.25 18.35 62,434 -0.08(-0.45%)
Dec 27, 2021 17.71 18.44 17.47 18.43 63,834 +0.68(+3.83%)
Dec 23, 2021 17.91 18.04 17.73 17.75 53,834 -0.03(-0.16%)
Dec 22, 2021 17.68 17.99 17.45 17.78 68,280 +0.09(+0.53%)
Dec 21, 2021 17.16 17.71 17.16 17.69 106,742 +0.82(+4.85%)
Dec 20, 2021 16.64 16.91 16.32 16.87 79,894 -0.35(-2.03%)
Dec 17, 2021 17.29 17.48 16.92 17.22 46,184 -0.27(-1.53%)
Dec 16, 2021 17.75 18.13 17.46 17.48 75,847 -0.06(-0.37%)
Dec 15, 2021 17.49 17.68 16.94 17.55 92,500 +0.02(+0.10%)
Dec 14, 2021 17.55 17.94 17.47 17.53 64,721 -0.25(-1.40%)
Dec 13, 2021 18.37 18.38 17.77 17.78 92,243 -0.77(-4.17%)
Dec 10, 2021 18.67 18.67 18.10 18.55 23,215 +0.20(+1.11%)
Dec 09, 2021 18.49 18.52 18.32 18.35 45,845 -0.28(-1.49%)
Dec 08, 2021 18.75 18.83 18.63 18.63 35,583 -0.03(-0.15%)
Dec 07, 2021 18.39 18.94 18.39 18.66 141,561 +0.67(+3.74%)
Dec 06, 2021 17.76 18.20 17.49 17.98 192,158 +0.50(+2.85%)
Dec 03, 2021 18.13 18.23 17.28 17.48 80,648 -0.28(-1.56%)
Dec 02, 2021 17.06 17.83 16.77 17.76 188,616 +0.64(+3.72%)
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.