Ynamic Energy Exploration & Production ETF (NY: PXE )

33.28 -0.24 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.45 33.50 33.10 33.28 34,008 -0.24(-0.71%)
Jul 18, 2024 33.77 33.93 33.48 33.52 28,576 -0.24(-0.72%)
Jul 17, 2024 33.78 34.47 33.71 33.76 17,014 +0.01(+0.04%)
Jul 16, 2024 33.51 33.76 33.38 33.75 33,011 +0.14(+0.42%)
Jul 15, 2024 33.32 33.84 33.21 33.61 64,382 +0.55(+1.66%)
Jul 12, 2024 33.23 33.23 32.91 33.06 26,518 +0.06(+0.17%)
Jul 11, 2024 32.44 33.04 32.44 33.00 21,301 +0.63(+1.96%)
Jul 10, 2024 32.29 32.37 32.19 32.37 158,057 +0.08(+0.25%)
Jul 09, 2024 32.50 32.76 32.26 32.29 51,136 -0.40(-1.23%)
Jul 08, 2024 32.67 32.88 32.55 32.69 38,016 -0.04(-0.13%)
Jul 05, 2024 33.59 33.59 32.64 32.73 21,869 -0.81(-2.43%)
Jul 03, 2024 33.37 33.60 33.29 33.55 11,202 +0.26(+0.78%)
Jul 02, 2024 33.41 33.72 33.22 33.29 23,512 +0.14(+0.42%)
Jul 01, 2024 33.26 33.33 32.80 33.15 11,303 +0.07(+0.21%)
Jun 28, 2024 33.21 33.27 32.90 33.08 28,888 +0.18(+0.55%)
Jun 27, 2024 33.09 33.10 32.79 32.90 25,533 +0.02(+0.06%)
Jun 26, 2024 33.10 33.10 32.72 32.88 19,901 -0.26(-0.80%)
Jun 25, 2024 33.21 33.21 32.84 33.14 75,964 -0.08(-0.25%)
Jun 24, 2024 32.46 33.32 32.46 33.23 17,427 +0.90(+2.77%)
Jun 21, 2024 32.60 32.64 32.25 32.33 10,639 -0.25(-0.77%)
Jun 20, 2024 32.22 32.75 32.22 32.58 39,038 +0.37(+1.16%)
Jun 18, 2024 32.19 32.55 32.16 32.21 15,452 +0.04(+0.14%)
Jun 17, 2024 32.04 32.24 31.83 32.16 24,485 +0.13(+0.41%)
Jun 14, 2024 32.45 32.45 31.97 32.03 11,478 -0.47(-1.44%)
Jun 13, 2024 32.81 32.81 32.26 32.50 44,595 -0.42(-1.29%)
Jun 12, 2024 33.64 33.64 32.85 32.93 36,649 -0.35(-1.06%)
Jun 11, 2024 32.86 33.31 32.80 33.28 13,021 +0.02(+0.07%)
Jun 10, 2024 32.92 33.37 32.84 33.26 16,876 +0.35(+1.05%)
Jun 07, 2024 32.82 33.19 32.69 32.91 14,122 -0.15(-0.45%)
Jun 06, 2024 32.82 33.09 32.82 33.06 35,991 +0.22(+0.68%)
Jun 05, 2024 33.02 33.02 32.73 32.84 18,495 -0.02(-0.06%)
Jun 04, 2024 32.94 32.95 32.56 32.86 24,467 -0.41(-1.22%)
Jun 03, 2024 34.29 34.29 33.08 33.27 54,425 -1.02(-2.96%)
May 31, 2024 33.67 34.28 33.67 34.28 20,636 +0.78(+2.32%)
May 30, 2024 33.61 33.79 33.43 33.51 23,408 +0.07(+0.20%)
May 29, 2024 34.06 34.06 33.32 33.44 17,910 -0.62(-1.83%)
May 28, 2024 33.75 34.20 33.75 34.06 42,356 +0.47(+1.39%)
May 24, 2024 33.75 33.92 33.56 33.59 11,856 +0.04(+0.11%)
May 23, 2024 33.96 34.14 33.48 33.56 105,638 -0.24(-0.70%)
May 22, 2024 34.13 34.13 33.61 33.79 40,840 -0.50(-1.46%)
May 21, 2024 34.33 34.73 34.29 34.29 14,578 -0.25(-0.71%)
May 20, 2024 34.47 34.67 34.41 34.54 28,678 +0.10(+0.28%)
May 17, 2024 34.06 34.57 34.06 34.44 20,436 +0.54(+1.59%)
May 16, 2024 34.02 34.20 33.90 33.90 24,943 -0.19(-0.55%)
May 15, 2024 33.98 34.11 33.40 34.09 63,758 +0.04(+0.12%)
May 14, 2024 33.89 34.05 33.69 34.05 40,111 +0.23(+0.67%)
May 13, 2024 34.05 34.17 33.82 33.83 38,362 -0.16(-0.46%)
May 10, 2024 34.69 34.69 33.90 33.98 19,938 -0.56(-1.62%)
May 09, 2024 34.50 34.67 34.48 34.54 18,755 +0.18(+0.52%)
May 08, 2024 34.36 34.63 34.24 34.36 26,214 -0.15(-0.43%)
May 07, 2024 34.51 34.81 34.50 34.51 23,014 +0.08(+0.24%)
May 06, 2024 34.28 34.67 34.28 34.43 35,504 +0.45(+1.34%)
May 03, 2024 34.02 34.11 33.62 33.97 15,202 +0.24(+0.71%)
May 02, 2024 33.68 33.88 33.68 33.73 18,761 +0.26(+0.77%)
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.