Ynamic Energy Exploration & Production ETF (NY: PXE )

30.88 +0.47 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.78 11.80 11.55 11.67 35,002 -0.26(-2.22%)
Jan 30, 2020 11.76 11.94 11.67 11.94 24,656 +0.01(+0.07%)
Jan 29, 2020 12.26 12.26 11.93 11.93 18,047 -0.22(-1.80%)
Jan 28, 2020 12.06 12.19 12.00 12.15 15,940 +0.19(+1.61%)
Jan 27, 2020 12.20 12.20 11.93 11.95 17,508 -0.49(-3.95%)
Jan 24, 2020 12.45 12.50 12.23 12.45 9,919 -0.25(-2.00%)
Jan 23, 2020 12.70 12.75 12.54 12.70 10,663 -0.18(-1.36%)
Jan 22, 2020 13.14 13.14 12.84 12.88 13,304 -0.27(-2.07%)
Jan 21, 2020 13.56 13.56 13.15 13.15 6,838 -0.50(-3.66%)
Jan 17, 2020 13.94 13.94 13.63 13.65 16,190 -0.24(-1.71%)
Jan 16, 2020 13.96 14.15 13.88 13.88 17,911 -0.04(-0.25%)
Jan 15, 2020 13.93 13.97 13.84 13.92 6,018 -0.18(-1.24%)
Jan 14, 2020 14.01 14.18 13.95 14.09 18,741 +0.09(+0.62%)
Jan 13, 2020 13.96 14.11 13.93 14.01 6,406 -0.20(-1.42%)
Jan 10, 2020 14.31 14.31 14.17 14.21 6,384 -0.14(-0.98%)
Jan 09, 2020 14.32 14.37 13.97 14.35 16,151 +0.03(+0.18%)
Jan 08, 2020 14.89 14.93 14.22 14.32 11,525 -0.61(-4.11%)
Jan 07, 2020 14.91 14.94 14.74 14.94 21,987 +0.02(+0.12%)
Jan 06, 2020 14.93 14.96 14.79 14.92 14,542 +0.13(+0.89%)
Jan 03, 2020 14.96 15.02 14.72 14.79 24,285 +0.15(+1.02%)
Jan 02, 2020 14.81 14.87 14.53 14.64 11,954 -0.09(-0.60%)
Dec 31, 2019 14.42 14.81 14.33 14.73 14,821 +0.23(+1.57%)
Dec 30, 2019 14.56 14.69 14.46 14.50 12,093 +0.02(+0.12%)
Dec 27, 2019 14.81 14.81 14.45 14.48 11,173 -0.27(-1.84%)
Dec 26, 2019 14.89 14.89 14.73 14.75 8,079 +0.03(+0.23%)
Dec 24, 2019 14.78 14.82 14.71 14.72 20,408 -0.04(-0.24%)
Dec 23, 2019 14.45 14.77 14.45 14.75 11,491 +0.27(+1.88%)
Dec 20, 2019 14.53 14.55 14.39 14.48 24,204 -0.02(-0.12%)
Dec 19, 2019 14.28 14.58 14.28 14.50 18,343 +0.22(+1.53%)
Dec 18, 2019 14.10 14.35 14.10 14.28 46,627 +0.12(+0.86%)
Dec 17, 2019 13.87 14.16 13.87 14.16 31,910 +0.33(+2.40%)
Dec 16, 2019 13.45 13.97 13.45 13.83 34,713 +0.39(+2.92%)
Dec 13, 2019 13.74 13.91 13.41 13.43 12,733 -0.25(-1.85%)
Dec 12, 2019 13.22 13.74 13.22 13.69 26,814 +0.47(+3.58%)
Dec 11, 2019 13.34 13.38 13.21 13.21 7,736 -0.10(-0.73%)
Dec 10, 2019 13.27 13.42 13.23 13.31 56,775 +0.07(+0.53%)
Dec 09, 2019 13.05 13.34 13.05 13.24 14,629 +0.03(+0.26%)
Dec 06, 2019 12.95 13.25 12.95 13.21 27,645 +0.42(+3.27%)
Dec 05, 2019 12.99 13.05 12.75 12.79 35,286 -0.14(-1.08%)
Dec 04, 2019 12.68 13.00 12.68 12.93 8,131 +0.38(+3.06%)
Dec 03, 2019 12.60 12.69 12.47 12.54 10,983 -0.17(-1.37%)
Dec 02, 2019 12.78 12.79 12.69 12.72 29,783 +0.07(+0.59%)
Nov 29, 2019 12.85 12.85 12.64 12.64 2,294 -0.29(-2.26%)
Nov 27, 2019 12.87 12.95 12.80 12.94 8,144 +0.06(+0.47%)
Nov 26, 2019 13.15 13.15 12.85 12.88 12,610 -0.24(-1.83%)
Nov 25, 2019 12.97 13.15 12.97 13.12 16,540 +0.09(+0.70%)
Nov 22, 2019 13.05 13.12 12.95 13.02 13,650 -0.03(-0.20%)
Nov 21, 2019 12.90 13.08 12.84 13.05 25,327 +0.20(+1.56%)
Nov 20, 2019 12.81 13.01 12.64 12.85 18,175 +0.01(+0.07%)
Nov 19, 2019 13.16 13.16 12.84 12.84 30,943 -0.40(-3.03%)
Nov 18, 2019 13.49 13.49 13.15 13.24 53,376 -0.33(-2.44%)
Nov 15, 2019 13.48 13.65 13.48 13.57 19,959 +0.11(+0.84%)
Nov 14, 2019 13.53 13.64 13.41 13.46 21,089 -0.04(-0.32%)
Nov 13, 2019 13.59 13.63 13.44 13.50 26,601 -0.21(-1.53%)
Nov 12, 2019 13.72 13.87 13.63 13.71 39,856 +0.02(+0.13%)
Nov 11, 2019 13.73 13.83 13.67 13.70 7,965 -0.23(-1.63%)
Nov 08, 2019 13.79 13.92 13.70 13.92 6,309 +0.04(+0.31%)
Nov 07, 2019 13.79 13.89 13.73 13.88 64,631 +0.37(+2.78%)
Nov 06, 2019 13.82 13.82 13.49 13.50 24,163 -0.31(-2.27%)
Nov 05, 2019 13.76 14.05 13.76 13.82 23,144 +0.16(+1.15%)
Nov 04, 2019 13.37 13.74 13.37 13.66 10,261 +0.50(+3.78%)
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.