Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.74 -0.24 (-0.70%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.76	32.76	31.95	32.08	72,785	-0.59(-1.81%)
Sep 28, 2023	32.33	32.85	32.33	32.67	48,544	+0.31(+0.95%)
Sep 27, 2023	31.86	32.57	31.86	32.37	50,050	+0.87(+2.76%)
Sep 26, 2023	31.31	31.71	31.31	31.50	32,254	-0.15(-0.47%)
Sep 25, 2023	31.12	31.65	31.51	31.65	95,411	+0.55(+1.78%)
Sep 22, 2023	31.55	31.69	31.08	31.09	58,578	-0.16(-0.51%)
Sep 21, 2023	31.79	31.97	31.17	31.25	69,893	-0.23(-0.72%)
Sep 20, 2023	31.74	32.11	31.48	31.48	61,119	-0.45(-1.42%)
Sep 19, 2023	32.63	32.63	31.81	31.93	59,860	-0.45(-1.40%)
Sep 18, 2023	32.56	32.74	32.20	32.39	79,454	+0.05(+0.15%)
Sep 15, 2023	32.80	32.80	32.24	32.34	89,375	-0.61(-1.85%)
Sep 14, 2023	33.18	33.30	32.91	32.95	39,148	+0.09(+0.27%)
Sep 13, 2023	33.30	33.30	32.68	32.86	75,020	-0.34(-1.02%)
Sep 12, 2023	32.72	33.25	32.72	33.20	114,777	+0.70(+2.16%)
Sep 11, 2023	33.24	33.32	32.39	32.49	56,191	-0.50(-1.51%)
Sep 08, 2023	32.72	33.28	32.72	32.99	34,320	+0.42(+1.28%)
Sep 07, 2023	32.50	32.77	32.50	32.57	56,826	-0.02(-0.06%)
Sep 06, 2023	32.62	32.89	32.33	32.59	120,538	-0.03(-0.09%)
Sep 05, 2023	33.06	33.17	32.62	32.62	264,558	-0.21(-0.63%)

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.