Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.17 -0.56 (-1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.88	27.14	25.98	26.14	151,572	-0.72(-2.69%)
Apr 28, 2022	26.31	27.13	25.45	26.87	210,681	+0.88(+3.37%)
Apr 27, 2022	25.70	26.29	25.05	25.99	118,602	+0.46(+1.79%)
Apr 26, 2022	25.86	26.40	25.41	25.53	347,891	-0.19(-0.73%)
Apr 25, 2022	25.48	25.92	24.35	25.72	537,645	-0.69(-2.60%)
Apr 22, 2022	27.15	27.57	26.26	26.41	504,266	-0.92(-3.37%)
Apr 21, 2022	28.77	28.92	27.10	27.33	195,568	-1.14(-3.99%)
Apr 20, 2022	28.42	28.58	28.07	28.46	206,575	+0.29(+1.03%)
Apr 19, 2022	28.31	28.60	27.94	28.17	366,253	-0.41(-1.45%)
Apr 18, 2022	28.14	28.83	27.98	28.59	396,459	+0.76(+2.74%)
Apr 14, 2022	27.71	28.11	27.56	27.82	281,596	+0.08(+0.30%)
Apr 13, 2022	27.47	27.79	27.00	27.74	227,502	+0.85(+3.14%)
Apr 12, 2022	26.94	27.59	26.87	26.89	263,572	+0.39(+1.49%)
Apr 11, 2022	26.95	26.95	26.24	26.50	223,804	-0.70(-2.59%)
Apr 08, 2022	26.57	27.37	26.57	27.20	191,679	+0.85(+3.21%)
Apr 07, 2022	26.28	26.69	25.61	26.36	256,400	+0.23(+0.90%)
Apr 06, 2022	26.32	26.72	25.95	26.12	124,937	+0.01(+0.04%)
Apr 05, 2022	26.76	27.16	26.06	26.11	80,548	-0.55(-2.04%)
Apr 04, 2022	27.09	27.15	26.37	26.66	144,131	-0.04(-0.14%)

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.