Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 23.02 23.20 22.91 23.15 28,850 +0.11(+0.46%)
Jul 30, 2018 22.98 23.19 22.97 23.04 354,479 +0.39(+1.73%)
Jul 27, 2018 23.07 23.19 22.61 22.65 30,667 -0.47(-2.02%)
Jul 26, 2018 22.79 23.19 22.79 23.12 9,730 +0.29(+1.27%)
Jul 25, 2018 22.80 22.83 22.65 22.83 15,701 +0.16(+0.71%)
Jul 24, 2018 22.62 22.87 22.62 22.67 24,747 +0.14(+0.64%)
Jul 23, 2018 22.62 22.66 22.51 22.52 11,103 -0.08(-0.37%)
Jul 20, 2018 22.78 22.78 22.50 22.61 15,694 -0.04(-0.19%)
Jul 19, 2018 22.52 22.75 22.52 22.65 52,727 +0.10(+0.43%)
Jul 18, 2018 22.40 22.57 22.11 22.55 56,696 -0.01(-0.05%)
Jul 17, 2018 22.40 22.73 22.40 22.57 16,475 -0.07(-0.29%)
Jul 16, 2018 22.72 22.81 22.37 22.63 31,170 -0.38(-1.64%)
Jul 13, 2018 23.00 23.25 22.95 23.01 19,803 +0.07(+0.30%)
Jul 12, 2018 23.15 23.15 22.74 22.94 26,426 -0.10(-0.44%)
Jul 11, 2018 23.38 23.55 22.91 23.04 35,417 -0.56(-2.38%)
Jul 10, 2018 23.85 24.00 23.52 23.60 485,719 -0.03(-0.14%)
Jul 09, 2018 23.41 23.64 23.27 23.64 45,053 +0.51(+2.20%)
Jul 06, 2018 22.90 23.18 22.90 23.13 42,286 +0.28(+1.22%)
Jul 05, 2018 22.85 22.96 22.74 22.85 88,982 -0.04(-0.17%)
Jul 03, 2018 22.89 22.89 22.89 0 +0.16(+0.72%)
Jul 02, 2018 22.89 22.90 22.56 22.73 31,822 -0.34(-1.47%)
Jun 29, 2018 23.47 23.01 23.07 46,372 +0.11(+0.48%)
Jun 28, 2018 23.01 23.04 22.81 22.96 53,510 +0.01(+0.04%)
Jun 27, 2018 22.97 23.33 22.92 22.95 63,994 +0.25(+1.11%)
Jun 26, 2018 22.37 22.78 22.25 22.70 68,256 +0.43(+1.93%)
Jun 25, 2018 22.86 22.86 22.17 22.27 25,269 -0.54(-2.38%)
Jun 22, 2018 22.82 23.09 22.78 22.81 23,072 +0.59(+2.68%)
Jun 21, 2018 22.66 22.66 22.22 22.22 10,149 -0.60(-2.61%)
Jun 20, 2018 22.54 22.83 22.47 22.81 13,752 +0.35(+1.55%)
Jun 19, 2018 21.93 22.48 21.93 22.46 42,684 +0.19(+0.84%)
Jun 18, 2018 21.82 22.48 21.77 22.28 24,120 +0.40(+1.81%)
Jun 15, 2018 22.43 21.88 21.88 41,675 -0.55(-2.44%)
Jun 14, 2018 22.81 22.86 22.43 22.43 21,512 -0.17(-0.74%)
Jun 13, 2018 22.53 22.74 22.36 22.59 82,827 +0.07(+0.30%)
Jun 12, 2018 22.59 22.78 22.47 22.53 46,066 -0.05(-0.23%)
Jun 11, 2018 22.38 22.77 22.31 22.58 61,731 +0.15(+0.65%)
Jun 08, 2018 22.43 22.47 22.20 22.43 17,211 -0.10(-0.46%)
Jun 07, 2018 22.20 22.64 22.20 22.53 35,785 +0.53(+2.39%)
Jun 06, 2018 21.86 22.01 68,070 +0.03(+0.12%)
Jun 05, 2018 21.92 22.17 21.80 21.98 70,046 -0.15(-0.69%)
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.