Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.14 -0.08 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.25 27.38 27.03 27.18 48,629 +0.11(+0.40%)
Jun 29, 2023 26.52 27.07 26.52 27.07 38,673 +0.61(+2.29%)
Jun 28, 2023 26.27 26.52 26.10 26.46 36,203 +0.18(+0.69%)
Jun 27, 2023 25.92 26.31 25.70 26.28 37,730 +0.27(+1.05%)
Jun 26, 2023 25.64 26.23 25.64 26.01 17,534 +0.44(+1.71%)
Jun 23, 2023 25.36 25.75 25.27 25.57 30,379 -0.17(-0.66%)
Jun 22, 2023 25.89 25.90 25.59 25.74 24,598 -0.53(-2.01%)
Jun 21, 2023 25.82 26.43 25.82 26.27 41,377 +0.38(+1.47%)
Jun 20, 2023 26.36 26.37 25.66 25.89 34,107 -0.65(-2.46%)
Jun 16, 2023 26.63 26.63 26.30 26.54 24,786 +0.18(+0.70%)
Jun 15, 2023 25.81 26.47 25.81 26.36 71,417 +0.66(+2.57%)
Jun 14, 2023 26.32 26.33 25.42 25.70 35,524 -0.40(-1.52%)
Jun 13, 2023 26.12 26.60 26.09 26.09 90,819 +0.33(+1.27%)
Jun 12, 2023 25.70 26.05 25.58 25.77 60,967 -0.35(-1.34%)
Jun 09, 2023 26.18 26.45 26.01 26.12 21,149 -0.18(-0.70%)
Jun 08, 2023 26.42 26.42 25.87 26.30 171,648 -0.17(-0.63%)
Jun 07, 2023 25.60 26.48 25.59 26.47 76,430 +1.07(+4.21%)
Jun 06, 2023 24.53 25.41 24.53 25.40 43,628 +0.51(+2.07%)
Jun 05, 2023 25.43 25.76 24.84 24.88 123,741 -0.31(-1.23%)
Jun 02, 2023 24.62 25.34 24.53 25.19 51,624 +1.06(+4.38%)
Jun 01, 2023 24.11 24.50 23.97 24.14 54,288 +0.12(+0.48%)
May 31, 2023 24.10 24.26 23.97 24.02 55,827 -0.49(-2.02%)
May 30, 2023 24.58 24.62 24.21 24.52 88,429 -0.48(-1.94%)
May 26, 2023 25.18 25.20 24.79 25.00 32,378 -0.05(-0.20%)
May 25, 2023 25.26 25.26 24.77 25.05 34,773 -0.65(-2.54%)
May 24, 2023 25.66 25.81 25.36 25.70 41,496 +0.18(+0.71%)
May 23, 2023 25.62 25.94 25.51 25.52 30,160 +0.10(+0.37%)
May 22, 2023 24.93 25.62 24.93 25.43 114,400 +0.48(+1.92%)
May 19, 2023 25.13 25.31 24.82 24.95 40,809 +0.07(+0.29%)
May 18, 2023 24.25 24.90 24.14 24.87 56,907 +0.46(+1.87%)
May 17, 2023 24.12 24.58 23.95 24.42 60,489 +0.58(+2.44%)
May 16, 2023 24.45 24.47 23.83 23.84 59,224 -0.65(-2.67%)
May 15, 2023 24.29 24.71 24.20 24.49 40,877 +0.35(+1.47%)
May 12, 2023 24.08 24.28 23.79 24.14 33,517 +0.17(+0.73%)
May 11, 2023 23.89 24.07 23.83 23.96 47,534 -0.29(-1.20%)
May 10, 2023 24.43 24.48 24.02 24.25 79,326 -0.05(-0.20%)
May 09, 2023 24.21 24.59 24.15 24.30 71,599 -0.16(-0.67%)
May 08, 2023 24.90 25.15 24.44 24.47 53,095 +0.11(+0.44%)
May 05, 2023 24.25 24.62 24.25 24.36 29,856 +0.83(+3.54%)
May 04, 2023 24.00 24.16 23.53 23.53 42,417 -0.43(-1.78%)
May 03, 2023 24.05 24.42 23.90 23.95 50,426 -0.60(-2.45%)
May 02, 2023 25.43 25.43 24.23 24.55 50,077 -1.20(-4.67%)
May 01, 2023 25.52 25.93 25.51 25.76 81,156 -0.12(-0.45%)
Apr 28, 2023 25.19 26.09 25.19 25.87 36,197 +0.68(+2.69%)
Apr 27, 2023 25.10 25.34 24.77 25.19 49,768 +0.14(+0.54%)
Apr 26, 2023 25.34 25.56 24.90 25.06 53,737 -0.47(-1.82%)
Apr 25, 2023 26.07 26.07 25.43 25.52 27,695 -0.81(-3.09%)
Apr 24, 2023 25.80 26.46 25.78 26.34 22,062 +0.46(+1.76%)
Apr 21, 2023 26.25 26.25 25.77 25.88 28,575 -0.30(-1.15%)
Apr 20, 2023 26.26 26.29 25.97 26.18 55,681 -0.39(-1.46%)
Apr 19, 2023 26.47 26.60 26.17 26.57 39,649 -0.29(-1.08%)
Apr 18, 2023 26.84 26.88 26.65 26.86 28,893 -0.05(-0.18%)
Apr 17, 2023 27.43 27.45 26.86 26.91 36,320 -0.53(-1.94%)
Apr 14, 2023 27.48 27.61 27.25 27.44 26,217 +0.02(+0.07%)
Apr 13, 2023 27.29 27.57 27.15 27.43 21,655 +0.15(+0.53%)
Apr 12, 2023 27.75 27.75 27.24 27.28 42,400 -0.28(-1.02%)
Apr 11, 2023 27.41 27.64 27.15 27.56 45,653 +0.31(+1.14%)
Apr 10, 2023 26.88 27.54 26.88 27.25 42,427 +0.60(+2.26%)
Apr 06, 2023 27.02 27.02 26.64 26.65 37,856 -0.46(-1.68%)
Apr 05, 2023 26.63 27.12 26.46 27.10 36,086 +0.48(+1.82%)
Apr 04, 2023 27.59 27.59 26.28 26.62 84,599 -0.83(-3.04%)
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.