Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.14 14.40 14.09 14.19 10,198 -0.29(-2.04%)
May 30, 2019 14.88 14.88 14.46 14.48 4,504 -0.45(-3.01%)
May 29, 2019 14.53 14.93 14.52 14.93 5,621 +0.09(+0.62%)
May 28, 2019 14.93 14.93 14.82 14.84 2,362 -0.14(-0.95%)
May 24, 2019 15.09 15.09 14.88 14.98 5,794 +0.03(+0.17%)
May 23, 2019 15.32 15.32 14.88 14.95 7,951 -0.72(-4.59%)
May 22, 2019 16.07 16.07 15.66 15.67 8,384 -0.55(-3.38%)
May 21, 2019 15.96 16.22 15.96 16.22 9,257 +0.35(+2.17%)
May 20, 2019 15.97 16.00 15.88 15.88 2,540 -0.18(-1.10%)
May 17, 2019 16.25 16.29 16.05 16.05 9,386 -0.33(-2.02%)
May 16, 2019 16.29 16.50 16.29 16.39 4,932 +0.11(+0.69%)
May 15, 2019 16.05 16.27 15.93 16.27 1,199 +0.13(+0.83%)
May 14, 2019 15.97 16.22 15.94 16.14 11,211 +0.38(+2.38%)
May 13, 2019 16.12 16.14 15.75 15.77 6,839 -0.51(-3.13%)
May 10, 2019 16.10 16.28 16.04 16.27 4,287 +0.04(+0.27%)
May 09, 2019 16.19 16.31 16.02 16.23 16,176 -0.18(-1.10%)
May 08, 2019 16.58 16.60 16.41 16.41 3,554 +0.01(+0.05%)
May 07, 2019 16.28 16.44 16.26 16.40 4,132 -0.17(-1.00%)
May 06, 2019 16.08 16.61 16.08 16.57 4,541 +0.11(+0.66%)
May 03, 2019 16.19 16.46 16.19 16.46 8,228 +0.33(+2.07%)
May 02, 2019 16.27 16.35 16.05 16.13 11,056 -0.29(-1.79%)
May 01, 2019 16.77 16.88 16.42 16.42 11,353 -0.45(-2.66%)
Apr 30, 2019 16.98 16.98 16.87 16.87 3,599 -0.17(-1.01%)
Apr 29, 2019 16.99 17.14 16.99 17.04 6,436 -0.05(-0.27%)
Apr 26, 2019 17.12 17.19 16.93 17.09 4,056 -0.23(-1.30%)
Apr 25, 2019 17.54 17.58 17.31 17.31 834 -0.11(-0.62%)
Apr 24, 2019 17.88 17.88 17.42 17.42 7,637 -0.25(-1.42%)
Apr 23, 2019 17.67 17.82 17.62 17.67 11,242 -0.06(-0.34%)
Apr 22, 2019 17.19 17.73 17.19 17.73 22,372 +0.57(+3.30%)
Apr 18, 2019 17.34 17.43 17.17 17.17 5,678 -0.24(-1.39%)
Apr 17, 2019 17.58 17.62 17.38 17.41 2,099 -0.05(-0.31%)
Apr 16, 2019 17.32 17.46 17.26 17.46 8,091 +0.08(+0.44%)
Apr 15, 2019 17.52 17.53 17.38 17.38 1,665 -0.23(-1.29%)
Apr 12, 2019 17.72 17.90 17.59 17.61 11,472 +0.47(+2.73%)
Apr 11, 2019 17.15 17.34 17.09 17.14 3,229 -0.16(-0.92%)
Apr 10, 2019 17.05 17.36 17.05 17.30 5,632 +0.29(+1.69%)
Apr 09, 2019 17.13 17.26 17.02 17.02 6,518 -0.34(-1.94%)
Apr 08, 2019 17.26 17.53 17.26 17.35 11,157 +0.13(+0.73%)
Apr 05, 2019 16.83 17.23 16.83 17.23 8,923 +0.61(+3.65%)
Apr 04, 2019 16.34 16.62 16.34 16.62 2,419 +0.25(+1.54%)
Apr 03, 2019 16.70 16.70 16.31 16.37 6,617 -0.26(-1.56%)
Apr 02, 2019 16.90 16.90 16.61 16.63 1,934 -0.18(-1.09%)
Apr 01, 2019 16.86 16.87 16.72 16.81 7,116 +0.16(+0.99%)
Mar 29, 2019 16.95 16.95 16.64 16.64 6,373 -0.06(-0.37%)
Mar 28, 2019 16.57 16.71 16.57 16.71 4,772 +0.05(+0.31%)
Mar 27, 2019 16.65 16.83 16.46 16.65 6,536 -0.06(-0.36%)
Mar 26, 2019 16.58 16.89 16.58 16.71 3,432 +0.32(+1.96%)
Mar 25, 2019 16.29 16.39 16.14 16.39 6,655 -0.02(-0.14%)
Mar 22, 2019 16.86 16.86 16.42 16.42 3,940 -0.71(-4.15%)
Mar 21, 2019 16.85 17.13 16.84 17.13 7,866 +0.22(+1.28%)
Mar 20, 2019 16.44 17.07 16.44 16.91 33,152 +0.39(+2.37%)
Mar 19, 2019 16.85 16.85 16.49 16.52 9,071 -0.18(-1.05%)
Mar 18, 2019 16.33 16.74 16.33 16.70 8,683 +0.43(+2.66%)
Mar 15, 2019 16.36 16.38 16.26 16.26 18,586 -0.15(-0.91%)
Mar 14, 2019 16.36 16.45 16.36 16.41 3,323 +0.07(+0.41%)
Mar 13, 2019 16.18 16.36 16.18 16.35 9,408 +0.31(+1.93%)
Mar 12, 2019 16.00 16.04 16.00 16.04 5,664 +0.33(+2.09%)
Mar 11, 2019 15.50 15.74 15.43 15.71 8,679 +0.33(+2.13%)
Mar 08, 2019 15.63 15.63 15.34 15.38 5,692 -0.57(-3.57%)
Mar 07, 2019 16.20 16.20 15.95 15.95 10,794 -0.23(-1.42%)
Mar 06, 2019 16.51 16.51 16.15 16.18 5,667 -0.39(-2.38%)
Mar 05, 2019 16.61 16.67 16.57 16.58 7,798 -0.19(-1.14%)
Mar 04, 2019 16.80 16.80 16.44 16.77 11,477 +0.15(+0.88%)
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.