Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.61 13.68 13.48 13.58 221,023 -0.01(-0.07%)
Mar 30, 2021 13.47 13.69 13.42 13.59 56,438 -0.11(-0.80%)
Mar 29, 2021 13.84 13.86 13.52 13.70 117,631 -0.29(-2.10%)
Mar 26, 2021 13.76 13.99 13.72 13.99 51,054 +0.47(+3.46%)
Mar 25, 2021 13.13 13.59 12.85 13.52 74,592 +0.13(+0.97%)
Mar 24, 2021 13.40 13.66 13.37 13.39 94,845 +0.31(+2.38%)
Mar 23, 2021 13.25 13.47 13.01 13.08 121,211 -0.51(-3.78%)
Mar 22, 2021 13.75 13.75 13.47 13.60 55,514 -0.15(-1.07%)
Mar 19, 2021 13.39 13.82 13.23 13.74 94,028 +0.43(+3.24%)
Mar 18, 2021 14.15 14.21 13.20 13.31 130,271 -0.98(-6.84%)
Mar 17, 2021 14.16 14.38 14.03 14.29 236,095 +0.10(+0.68%)
Mar 16, 2021 14.44 14.46 14.12 14.19 210,938 -0.49(-3.37%)
Mar 15, 2021 14.76 14.82 14.55 14.69 330,392 -0.17(-1.11%)
Mar 12, 2021 14.92 14.99 14.73 14.85 120,971 -0.06(-0.43%)
Mar 11, 2021 14.82 15.08 14.60 14.92 241,289 +0.35(+2.39%)
Mar 10, 2021 14.30 14.63 14.09 14.57 476,190 +0.51(+3.65%)
Mar 09, 2021 14.47 14.54 14.02 14.05 183,483 -0.34(-2.36%)
Mar 08, 2021 14.85 14.86 14.25 14.39 2,032,139 -0.25(-1.69%)
Mar 05, 2021 14.70 14.82 14.06 14.64 163,949 +0.42(+2.97%)
Mar 04, 2021 13.93 14.46 13.79 14.22 156,671 +0.45(+3.26%)
Mar 03, 2021 13.56 14.08 13.43 13.77 123,602 +0.34(+2.53%)
Mar 02, 2021 13.56 13.70 13.43 13.43 51,413 -0.10(-0.75%)
Mar 01, 2021 13.59 13.59 13.36 13.53 64,468 +0.25(+1.86%)
Feb 26, 2021 13.37 13.37 12.74 13.28 61,521 -0.19(-1.43%)
Feb 25, 2021 13.88 13.93 13.37 13.48 67,432 -0.32(-2.33%)
Feb 24, 2021 13.29 13.91 13.21 13.80 109,562 +0.54(+4.08%)
Feb 23, 2021 12.94 13.32 12.32 13.26 89,516 +0.35(+2.70%)
Feb 22, 2021 12.55 13.19 12.55 12.91 48,962 +0.40(+3.23%)
Feb 19, 2021 12.42 12.50 12.35 12.50 9,271 +0.29(+2.40%)
Feb 18, 2021 12.64 12.64 12.21 12.21 23,828 -0.54(-4.24%)
Feb 17, 2021 12.58 12.75 12.42 12.75 21,855 +0.23(+1.83%)
Feb 16, 2021 12.47 12.64 12.34 12.52 76,100 +0.41(+3.41%)
Feb 12, 2021 11.79 12.11 11.78 12.11 18,543 +0.38(+3.20%)
Feb 11, 2021 11.92 11.92 11.48 11.73 6,765 -0.15(-1.24%)
Feb 10, 2021 11.82 11.93 11.60 11.88 11,095 +0.31(+2.70%)
Feb 09, 2021 11.61 11.73 11.46 11.57 23,055 -0.16(-1.33%)
Feb 08, 2021 11.33 11.73 11.33 11.73 49,279 +0.60(+5.39%)
Feb 05, 2021 11.15 11.25 11.10 11.13 10,689 +0.05(+0.46%)
Feb 04, 2021 10.96 11.08 10.94 11.07 19,048 +0.07(+0.67%)
Feb 03, 2021 10.77 11.02 10.73 11.00 6,157 +0.57(+5.45%)
Feb 02, 2021 10.66 10.66 10.43 10.43 7,136 +0.05(+0.50%)
Feb 01, 2021 10.41 10.44 10.18 10.38 11,013 +0.26(+2.57%)
Jan 29, 2021 10.41 10.60 10.12 10.12 9,162 -0.38(-3.66%)
Jan 28, 2021 10.59 10.59 10.36 10.51 9,055 +0.05(+0.53%)
Jan 27, 2021 10.24 10.76 10.24 10.45 19,168 +0.04(+0.35%)
Jan 26, 2021 10.83 10.96 10.41 10.41 19,904 -0.36(-3.32%)
Jan 25, 2021 10.68 10.77 10.42 10.77 11,909 +0.06(+0.60%)
Jan 22, 2021 10.36 10.72 10.27 10.71 13,307 +0.08(+0.78%)
Jan 21, 2021 11.00 11.01 10.47 10.63 13,238 -0.38(-3.42%)
Jan 20, 2021 11.18 11.18 10.90 11.00 12,338 -0.10(-0.91%)
Jan 19, 2021 11.13 11.20 10.99 11.10 19,259 +0.13(+1.17%)
Jan 15, 2021 11.15 11.15 10.91 10.97 16,798 -0.32(-2.84%)
Jan 14, 2021 11.02 11.35 11.02 11.29 17,865 +0.39(+3.62%)
Jan 13, 2021 11.16 11.16 10.85 10.90 24,452 -0.25(-2.22%)
Jan 12, 2021 10.74 11.16 10.74 11.15 37,284 +0.56(+5.32%)
Jan 11, 2021 10.18 10.59 10.18 10.58 11,592 +0.21(+1.99%)
Jan 08, 2021 10.62 10.62 10.32 10.38 36,760 -0.15(-1.39%)
Jan 07, 2021 10.41 10.67 10.41 10.52 7,760 +0.16(+1.50%)
Jan 06, 2021 10.17 10.40 10.06 10.37 8,786 +0.36(+3.57%)
Jan 05, 2021 9.516 10.28 9.516 10.01 25,034 +0.58(+6.12%)
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.