Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.14 -0.08 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.82 16.98 16.56 16.64 28,331 -0.13(-0.77%)
Jan 30, 2019 16.49 16.82 16.40 16.77 6,507 +0.41(+2.51%)
Jan 29, 2019 16.43 16.45 16.30 16.36 29,258 +0.03(+0.21%)
Jan 28, 2019 16.26 16.45 16.18 16.33 19,955 -0.30(-1.80%)
Jan 25, 2019 16.49 16.78 16.46 16.63 15,768 +0.33(+2.00%)
Jan 24, 2019 16.17 16.39 16.17 16.30 16,115 +0.09(+0.53%)
Jan 23, 2019 16.60 16.60 16.16 16.21 11,282 -0.31(-1.88%)
Jan 22, 2019 16.87 16.87 16.53 16.53 13,974 -0.59(-3.44%)
Jan 18, 2019 17.03 17.17 16.98 17.11 7,241 +0.27(+1.63%)
Jan 17, 2019 16.69 16.84 16.57 16.84 12,516 +0.11(+0.67%)
Jan 16, 2019 16.69 16.84 16.62 16.73 9,162 -0.01(-0.04%)
Jan 15, 2019 16.71 16.81 16.67 16.73 6,904 +0.12(+0.71%)
Jan 14, 2019 16.41 16.79 16.41 16.62 27,889 -0.05(-0.31%)
Jan 11, 2019 16.57 16.73 16.51 16.67 22,893 -0.06(-0.36%)
Jan 10, 2019 16.47 16.79 16.44 16.73 20,515 +0.07(+0.41%)
Jan 09, 2019 16.66 16.75 16.33 16.66 47,346 +0.30(+1.83%)
Jan 08, 2019 16.63 16.63 16.27 16.36 6,073 +0.14(+0.84%)
Jan 07, 2019 16.14 16.44 16.02 16.22 13,739 +0.27(+1.66%)
Jan 04, 2019 15.80 15.96 15.66 15.96 6,891 +0.78(+5.13%)
Jan 03, 2019 15.34 15.44 15.03 15.18 6,494 -0.15(-1.01%)
Jan 02, 2019 14.55 15.44 14.55 15.33 18,349 +0.46(+3.11%)
Dec 31, 2018 14.95 15.06 14.69 14.87 110,264 +0.10(+0.70%)
Dec 28, 2018 15.09 15.25 14.74 14.77 86,319 -0.25(-1.65%)
Dec 27, 2018 14.55 15.02 14.38 15.02 91,183 +0.15(+1.04%)
Dec 26, 2018 13.78 14.86 13.53 14.86 157,931 +1.26(+9.25%)
Dec 24, 2018 14.11 14.16 13.60 13.60 32,939 -0.73(-5.12%)
Dec 21, 2018 14.63 14.78 14.21 14.34 118,953 -0.28(-1.92%)
Dec 20, 2018 14.87 15.18 14.53 14.62 68,663 -0.51(-3.38%)
Dec 19, 2018 15.54 15.77 15.08 15.13 17,735 -0.26(-1.66%)
Dec 18, 2018 15.74 15.77 15.34 15.39 80,232 -0.35(-2.22%)
Dec 17, 2018 16.08 16.26 15.66 15.74 59,063 -0.44(-2.74%)
Dec 14, 2018 16.69 16.79 16.15 16.18 18,300 -0.69(-4.09%)
Dec 13, 2018 16.79 16.96 16.77 16.87 17,132 -0.09(-0.55%)
Dec 12, 2018 17.15 17.39 16.95 16.96 455,335 +0.15(+0.91%)
Dec 11, 2018 16.94 17.16 16.78 16.81 85,289 +0.03(+0.15%)
Dec 10, 2018 17.23 17.27 16.59 16.78 73,015 -0.54(-3.10%)
Dec 07, 2018 17.76 18.20 17.32 17.32 40,237 -0.09(-0.49%)
Dec 06, 2018 17.27 17.61 16.96 17.41 60,999 -0.53(-2.95%)
Dec 04, 2018 18.33 18.43 17.84 17.94 48,214 -0.41(-2.23%)
Dec 03, 2018 18.33 19.38 18.08 18.34 293,186 +0.40(+2.23%)
Nov 30, 2018 17.82 18.06 17.71 17.94 58,538 -0.09(-0.52%)
Nov 29, 2018 18.05 18.30 17.97 18.04 93,762 +0.04(+0.24%)
Nov 28, 2018 17.60 18.04 17.53 17.99 66,543 +0.31(+1.73%)
Nov 27, 2018 17.90 17.96 17.61 17.69 63,042 -0.26(-1.47%)
Nov 26, 2018 17.82 18.13 17.82 17.95 687,966 +0.36(+2.03%)
Nov 23, 2018 17.76 17.76 17.55 17.59 141,476 -0.77(-4.19%)
Nov 21, 2018 18.36 18.36 18.36 0 +0.57(+3.22%)
Nov 20, 2018 18.07 18.29 17.73 17.79 77,836 -0.83(-4.44%)
Nov 19, 2018 18.63 18.81 18.60 18.62 24,561 -0.18(-0.95%)
Nov 16, 2018 18.81 19.02 18.69 18.80 17,244 +0.11(+0.59%)
Nov 15, 2018 18.38 18.75 18.38 18.69 5,081 +0.15(+0.83%)
Nov 14, 2018 18.86 19.00 18.28 18.53 265,979 +0.00(+0.00%)
Nov 13, 2018 19.02 19.21 18.50 18.53 69,125 -0.49(-2.55%)
Nov 12, 2018 19.70 19.71 19.02 19.02 96,965 -0.49(-2.53%)
Nov 09, 2018 19.22 19.67 19.11 19.51 17,948 -0.08(-0.39%)
Nov 08, 2018 20.42 20.42 19.55 19.59 36,704 -0.72(-3.53%)
Nov 07, 2018 20.28 20.31 19.91 20.31 81,912 +0.49(+2.50%)
Nov 06, 2018 20.02 20.07 19.64 19.81 76,494 -0.14(-0.70%)
Nov 05, 2018 19.95 20.02 19.81 19.95 12,490 +0.47(+2.42%)
Nov 02, 2018 20.15 20.15 19.41 19.48 11,613 -0.44(-2.23%)
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.