Ynamic Energy Exploration & Production ETF (NY: PXE )

30.88 +0.47 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.07 28.43 28.07 28.40 64,168 +0.14(+0.51%)
Dec 29, 2022 27.60 28.37 27.56 28.26 293,045 +0.49(+1.76%)
Dec 28, 2022 28.83 28.83 27.71 27.77 63,934 -1.21(-4.18%)
Dec 27, 2022 28.97 29.04 28.69 28.98 115,235 +0.20(+0.70%)
Dec 23, 2022 28.00 28.77 27.87 28.77 197,978 +1.12(+4.06%)
Dec 22, 2022 28.56 28.56 27.06 27.65 129,966 -0.86(-3.03%)
Dec 21, 2022 28.40 28.61 27.98 28.52 359,406 +0.68(+2.45%)
Dec 20, 2022 27.45 28.06 27.45 27.83 208,567 +0.32(+1.15%)
Dec 19, 2022 27.95 28.11 27.33 27.52 292,349 -0.25(-0.89%)
Dec 16, 2022 27.69 27.88 27.25 27.76 134,753 -0.53(-1.88%)
Dec 15, 2022 27.86 28.30 27.66 28.30 89,381 +0.16(+0.57%)
Dec 14, 2022 28.51 28.67 27.89 28.13 102,532 -0.17(-0.60%)
Dec 13, 2022 28.66 28.79 28.13 28.31 100,474 +0.38(+1.36%)
Dec 12, 2022 27.11 28.01 27.01 27.93 155,895 +1.04(+3.89%)
Dec 09, 2022 27.44 27.66 26.88 26.88 118,542 -0.54(-1.97%)
Dec 08, 2022 28.68 28.68 27.32 27.42 130,122 -0.68(-2.43%)
Dec 07, 2022 28.38 28.62 27.85 28.11 74,605 -0.17(-0.60%)
Dec 06, 2022 28.76 29.27 28.03 28.28 132,863 -0.80(-2.74%)
Dec 05, 2022 30.75 30.90 28.88 29.08 196,971 -1.33(-4.37%)
Dec 02, 2022 30.64 30.90 30.29 30.41 117,332 -0.39(-1.26%)
Dec 01, 2022 31.63 31.83 30.79 30.79 115,896 -0.54(-1.73%)
Nov 30, 2022 31.71 31.85 30.72 31.34 84,798 +0.02(+0.06%)
Nov 29, 2022 31.48 31.73 31.11 31.32 93,556 +0.29(+0.92%)
Nov 28, 2022 31.07 31.52 30.83 31.03 148,400 -1.03(-3.20%)
Nov 25, 2022 32.35 32.52 32.06 32.06 31,424 -0.09(-0.30%)
Nov 23, 2022 32.14 32.42 31.81 32.15 120,885 -0.48(-1.48%)
Nov 22, 2022 31.89 32.68 31.89 32.64 155,869 +1.15(+3.65%)
Nov 21, 2022 31.54 31.62 30.38 31.49 248,686 -0.66(-2.07%)
Nov 18, 2022 31.86 32.23 31.11 32.15 117,832 -0.36(-1.11%)
Nov 17, 2022 32.06 32.54 31.77 32.51 250,991 -0.06(-0.18%)
Nov 16, 2022 33.08 33.13 32.43 32.57 164,609 -0.94(-2.81%)
Nov 15, 2022 33.03 33.56 32.63 33.51 208,059 +0.81(+2.47%)
Nov 14, 2022 32.89 33.57 32.68 32.70 183,115 -0.24(-0.72%)
Nov 11, 2022 32.71 33.33 32.62 32.94 294,056 +0.96(+3.00%)
Nov 10, 2022 31.85 32.02 31.23 31.98 140,037 +0.98(+3.16%)
Nov 09, 2022 32.59 32.59 30.93 31.00 162,308 -2.01(-6.09%)
Nov 08, 2022 33.16 33.16 32.53 33.01 244,348 -0.22(-0.66%)
Nov 07, 2022 32.60 33.39 32.60 33.24 263,853 +0.92(+2.85%)
Nov 04, 2022 32.82 33.14 31.80 32.31 108,590 +0.37(+1.16%)
Nov 03, 2022 30.89 32.11 30.81 31.94 114,904 +0.76(+2.44%)
Nov 02, 2022 32.11 31.10 31.18 198,985 -0.94(-2.93%)
Nov 01, 2022 32.25 32.30 31.82 32.12 227,253 +0.43(+1.35%)
Oct 31, 2022 31.18 32.16 31.11 31.70 261,275 +0.24(+0.75%)
Oct 28, 2022 31.92 32.10 30.81 31.46 112,829 -0.24(-0.75%)
Oct 27, 2022 32.38 32.64 31.62 31.70 129,741 -0.11(-0.36%)
Oct 26, 2022 31.57 32.10 31.44 31.81 124,741 +0.47(+1.48%)
Oct 25, 2022 31.16 31.46 30.80 31.35 162,422 +0.15(+0.49%)
Oct 24, 2022 31.09 31.50 30.87 31.19 168,536 +0.10(+0.34%)
Oct 21, 2022 30.54 31.11 30.22 31.09 93,512 +0.77(+2.54%)
Oct 20, 2022 30.88 31.16 30.15 30.32 112,403 -0.13(-0.44%)
Oct 19, 2022 29.65 30.58 29.63 30.45 76,898 +0.78(+2.62%)
Oct 18, 2022 29.70 30.03 29.19 29.67 92,818 +0.17(+0.58%)
Oct 17, 2022 29.58 30.01 29.29 29.50 197,624 +0.48(+1.67%)
Oct 14, 2022 30.22 30.54 28.96 29.02 119,005 -1.47(-4.83%)
Oct 13, 2022 28.94 30.65 28.93 30.49 122,769 +1.07(+3.65%)
Oct 12, 2022 28.80 29.59 28.46 29.42 59,610 +0.44(+1.51%)
Oct 11, 2022 28.78 29.55 28.51 28.98 137,221 -0.50(-1.71%)
Oct 10, 2022 30.20 30.51 29.28 29.48 189,054 -0.66(-2.17%)
Oct 07, 2022 30.44 30.93 29.88 30.14 133,452 -0.27(-0.87%)
Oct 06, 2022 29.67 30.53 29.67 30.41 158,102 +0.49(+1.65%)
Oct 05, 2022 29.34 30.09 28.76 29.91 188,680 +0.53(+1.81%)
Oct 04, 2022 28.64 29.38 28.34 29.38 233,999 +1.49(+5.35%)
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.