Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ynamic Energy Exploration & Production ETF (NY: PXE )

30.41 +0.13 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.43 10.62 10.14 10.14 9,146 -0.39(-3.67%)
Jan 28, 2021 10.61 10.61 10.38 10.52 9,039 +0.06(+0.53%)
Jan 27, 2021 10.26 10.78 10.26 10.47 19,134 +0.04(+0.35%)
Jan 26, 2021 10.85 10.98 10.43 10.43 19,868 -0.36(-3.32%)
Jan 25, 2021 10.70 10.79 10.44 10.79 11,888 +0.06(+0.60%)
Jan 22, 2021 10.38 10.74 10.29 10.73 13,284 +0.08(+0.78%)
Jan 21, 2021 11.02 11.03 10.49 10.64 13,214 -0.38(-3.42%)
Jan 20, 2021 11.20 11.20 10.92 11.02 12,316 -0.10(-0.91%)
Jan 19, 2021 11.15 11.22 11.01 11.12 19,225 +0.13(+1.17%)
Jan 15, 2021 11.17 11.17 10.93 10.99 16,768 -0.32(-2.84%)
Jan 14, 2021 11.04 11.37 11.04 11.31 17,833 +0.39(+3.62%)
Jan 13, 2021 11.18 11.18 10.87 10.92 24,409 -0.25(-2.22%)
Jan 12, 2021 10.76 11.18 10.76 11.17 37,217 +0.56(+5.32%)
Jan 11, 2021 10.19 10.61 10.19 10.60 11,571 +0.21(+1.99%)
Jan 08, 2021 10.63 10.63 10.34 10.40 36,694 -0.15(-1.39%)
Jan 07, 2021 10.43 10.69 10.43 10.54 7,746 +0.16(+1.50%)
Jan 06, 2021 10.18 10.41 10.07 10.39 8,770 +0.36(+3.57%)
Jan 05, 2021 9.533 10.30 9.533 10.03 24,989 +0.58(+6.12%)
Jan 04, 2021 9.404 9.579 9.377 9.450 5,603 +0.14(+1.48%)
Dec 31, 2020 9.312 9.312 9.312 15,574 -0.11(-1.17%)
Dec 30, 2020 9.129 9.432 9.129 9.423 15,574 +0.29(+3.22%)
Dec 29, 2020 9.239 9.276 9.069 9.129 44,649 -0.04(-0.40%)
Dec 28, 2020 9.413 9.413 9.165 9.165 17,706 -0.19(-2.05%)
Dec 24, 2020 9.560 9.560 9.249 9.357 15,244 -0.15(-1.55%)
Dec 23, 2020 9.138 9.551 9.138 9.505 10,289 +0.47(+5.16%)
Dec 22, 2020 9.177 9.188 9.028 9.039 6,968 -0.17(-1.87%)
Dec 21, 2020 8.963 9.285 8.963 9.211 21,354 -0.16(-1.74%)
Dec 18, 2020 9.501 9.529 9.321 9.375 16,702 -0.15(-1.61%)
Dec 17, 2020 9.574 9.574 9.426 9.529 15,812 +0.05(+0.48%)
Dec 16, 2020 9.682 9.682 9.456 9.483 20,046 -0.13(-1.32%)
Dec 15, 2020 9.510 9.610 9.402 9.610 8,290 +0.18(+1.92%)
Dec 14, 2020 9.953 9.953 9.411 9.429 13,061 -0.32(-3.25%)
Dec 11, 2020 9.890 9.890 9.628 9.746 17,477 -0.18(-1.82%)
Dec 10, 2020 9.465 9.985 9.465 9.926 15,285 +0.49(+5.17%)
Dec 09, 2020 9.565 9.646 9.330 9.438 14,962 +0.06(+0.67%)
Dec 08, 2020 9.257 9.492 9.257 9.375 6,140 +0.08(+0.83%)
Dec 07, 2020 9.456 9.474 9.257 9.298 23,666 -0.28(-2.88%)
Dec 04, 2020 9.040 9.574 9.040 9.574 30,750 +0.69(+7.73%)
Dec 03, 2020 8.805 8.999 8.805 8.887 19,129 +0.09(+1.03%)
Dec 02, 2020 8.525 9.022 8.480 8.796 20,493 +0.22(+2.53%)
Dec 01, 2020 8.832 8.923 8.579 8.579 6,797 -0.03(-0.30%)
Nov 30, 2020 9.131 9.131 8.597 8.606 25,256 -0.62(-6.68%)
Nov 27, 2020 9.312 9.375 9.167 9.221 4,535 -0.14(-1.45%)
Nov 25, 2020 9.447 9.483 9.248 9.357 48,891 -0.16(-1.66%)
Nov 24, 2020 9.293 9.547 9.293 9.515 72,051 +0.49(+5.41%)
Nov 23, 2020 8.453 9.040 8.453 9.027 16,347 +0.70(+8.36%)
Nov 20, 2020 8.408 8.437 8.290 8.331 17,034 -0.10(-1.23%)
Nov 19, 2020 8.191 8.435 8.136 8.435 9,724 +0.19(+2.30%)
Nov 18, 2020 8.525 8.643 8.236 8.245 29,368 -0.18(-2.15%)
Nov 17, 2020 8.163 8.426 8.073 8.426 12,506 +0.13(+1.52%)
Nov 16, 2020 8.200 8.317 8.028 8.299 23,929 +0.43(+5.46%)
Nov 13, 2020 7.648 7.910 7.648 7.870 29,534 +0.44(+5.90%)
Nov 12, 2020 7.657 7.720 7.377 7.431 160,597 -0.33(-4.31%)
Nov 11, 2020 7.874 7.892 7.725 7.766 7,828 -0.04(-0.46%)
Nov 10, 2020 7.621 7.802 7.561 7.802 25,565 +0.27(+3.60%)
Nov 09, 2020 7.142 7.657 7.142 7.531 19,739 +1.03(+15.86%)
Nov 06, 2020 6.681 6.725 6.482 6.500 20,906 -0.19(-2.87%)
Nov 05, 2020 6.717 6.788 6.692 6.692 2,262 -0.02(-0.24%)
Nov 04, 2020 6.762 6.762 6.645 6.708 2,475 -0.05(-0.67%)
Nov 03, 2020 6.979 6.979 6.731 6.753 21,333 -0.08(-1.19%)
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.