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 )

34.88 -0.44 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
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%)
Jan 04, 2021 9.387 9.562 9.360 9.433 5,613 +0.14(+1.48%)
Dec 31, 2020 9.296 9.296 9.296 15,601 -0.11(-1.17%)
Dec 30, 2020 9.112 9.415 9.112 9.406 15,601 +0.29(+3.22%)
Dec 29, 2020 9.222 9.259 9.053 9.112 44,728 -0.04(-0.40%)
Dec 28, 2020 9.397 9.397 9.149 9.149 17,737 -0.19(-2.05%)
Dec 24, 2020 9.543 9.543 9.233 9.341 15,271 -0.15(-1.55%)
Dec 23, 2020 9.122 9.534 9.122 9.488 10,308 +0.47(+5.16%)
Dec 22, 2020 9.160 9.172 9.012 9.023 6,981 -0.17(-1.87%)
Dec 21, 2020 8.947 9.268 8.947 9.195 21,393 -0.16(-1.74%)
Dec 18, 2020 9.484 9.511 9.304 9.358 16,733 -0.15(-1.61%)
Dec 17, 2020 9.556 9.556 9.409 9.511 15,841 +0.05(+0.48%)
Dec 16, 2020 9.665 9.665 9.439 9.466 20,083 -0.13(-1.32%)
Dec 15, 2020 9.493 9.592 9.385 9.592 8,305 +0.18(+1.92%)
Dec 14, 2020 9.935 9.935 9.394 9.412 13,085 -0.32(-3.25%)
Dec 11, 2020 9.872 9.872 9.610 9.728 17,509 -0.18(-1.82%)
Dec 10, 2020 9.448 9.967 9.448 9.908 15,313 +0.49(+5.17%)
Dec 09, 2020 9.547 9.629 9.313 9.421 14,990 +0.06(+0.67%)
Dec 08, 2020 9.241 9.475 9.241 9.358 6,151 +0.08(+0.83%)
Dec 07, 2020 9.439 9.457 9.241 9.281 23,709 -0.28(-2.88%)
Dec 04, 2020 9.024 9.556 9.024 9.556 30,806 +0.69(+7.73%)
Dec 03, 2020 8.789 8.982 8.789 8.871 19,164 +0.09(+1.03%)
Dec 02, 2020 8.510 9.006 8.464 8.780 20,530 +0.22(+2.53%)
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.