Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.73 +0.18 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.537	8.574	8.325	8.414	19,389	-0.15(-1.75%)
May 28, 2020	8.996	8.996	8.537	8.564	26,369	-0.39(-4.34%)
May 27, 2020	8.930	8.969	8.637	8.952	30,130	+0.05(+0.59%)
May 26, 2020	8.863	9.005	8.775	8.899	28,324	+0.33(+3.81%)
May 22, 2020	8.378	8.572	8.361	8.572	1,700	+0.01(+0.10%)
May 21, 2020	8.696	8.709	8.520	8.564	8,661	-0.06(-0.72%)
May 20, 2020	8.528	8.714	8.528	8.625	18,808	+0.26(+3.16%)
May 19, 2020	8.625	8.625	8.361	8.361	12,818	-0.21(-2.46%)
May 18, 2020	8.388	8.581	8.330	8.572	24,136	+0.80(+10.29%)
May 15, 2020	7.673	7.920	7.673	7.772	16,554	+0.09(+1.18%)
May 14, 2020	7.620	7.717	7.413	7.682	11,904	-0.20(-2.57%)
May 13, 2020	8.458	8.458	7.754	7.885	36,047	-0.58(-6.81%)
May 12, 2020	8.669	8.696	8.461	8.461	5,203	-0.05(-0.59%)
May 11, 2020	8.678	8.766	8.511	8.511	25,293	-0.24(-2.72%)
May 08, 2020	8.414	8.749	8.414	8.749	89,235	+0.53(+6.45%)
May 07, 2020	8.325	8.467	8.158	8.218	8,566	+0.08(+1.04%)
May 06, 2020	8.520	8.537	8.131	8.134	16,727	-0.28(-3.33%)
May 05, 2020	8.952	9.036	8.378	8.414	22,014	-0.15(-1.77%)
May 04, 2020	8.123	8.566	8.044	8.565	16,668	+0.36(+4.42%)

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.