Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

34.17 -0.56 (-1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.83	12.83	12.62	12.62	2,298	-0.29(-2.26%)
Nov 27, 2019	12.84	12.93	12.77	12.91	8,158	+0.06(+0.47%)
Nov 26, 2019	13.12	13.12	12.83	12.85	12,632	-0.24(-1.83%)
Nov 25, 2019	12.95	13.12	12.95	13.09	16,569	+0.09(+0.70%)
Nov 22, 2019	13.03	13.10	12.92	13.00	13,674	-0.03(-0.20%)
Nov 21, 2019	12.88	13.06	12.82	13.03	25,372	+0.20(+1.56%)
Nov 20, 2019	12.79	12.98	12.62	12.83	18,207	+0.01(+0.07%)
Nov 19, 2019	13.14	13.14	12.82	12.82	30,998	-0.40(-3.03%)
Nov 18, 2019	13.47	13.47	13.12	13.22	53,471	-0.33(-2.44%)
Nov 15, 2019	13.45	13.63	13.45	13.55	19,995	+0.11(+0.84%)
Nov 14, 2019	13.51	13.62	13.38	13.44	21,127	-0.04(-0.32%)
Nov 13, 2019	13.57	13.60	13.42	13.48	26,648	-0.21(-1.53%)
Nov 12, 2019	13.70	13.84	13.60	13.69	39,927	+0.02(+0.13%)
Nov 11, 2019	13.71	13.80	13.64	13.67	7,979	-0.23(-1.63%)
Nov 08, 2019	13.77	13.90	13.67	13.90	6,320	+0.04(+0.31%)
Nov 07, 2019	13.77	13.86	13.71	13.85	64,745	+0.37(+2.78%)
Nov 06, 2019	13.79	13.79	13.46	13.48	24,205	-0.31(-2.27%)
Nov 05, 2019	13.74	14.03	13.74	13.79	23,185	+0.16(+1.15%)
Nov 04, 2019	13.35	13.71	13.35	13.64	10,279	+0.50(+3.78%)

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.