Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.67 -0.77 (-2.24%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.158 8.443 8.060 8.434 21,659 +0.21(+2.60%)
Jun 29, 2020 8.087 8.274 8.042 8.220 1,317,878 +0.20(+2.55%)
Jun 26, 2020 8.158 8.176 7.962 8.015 45,075 -0.45(-5.36%)
Jun 25, 2020 8.149 8.531 8.122 8.469 30,746 +0.16(+1.93%)
Jun 24, 2020 8.843 8.843 8.291 8.309 99,448 -0.67(-7.44%)
Jun 23, 2020 9.129 9.129 8.976 8.977 174,205 -0.03(-0.38%)
Jun 22, 2020 9.030 9.126 8.896 9.012 1,360,772 -0.09(-1.01%)
Jun 19, 2020 9.543 9.543 9.104 9.104 9,524 -0.17(-1.78%)
Jun 18, 2020 9.057 9.331 9.057 9.269 21,884 +0.11(+1.25%)
Jun 17, 2020 9.375 9.419 9.155 9.155 6,890 -0.49(-5.12%)
Jun 16, 2020 9.869 9.887 9.384 9.648 10,973 +0.31(+3.31%)
Jun 15, 2020 8.766 9.393 8.669 9.340 7,857 +0.13(+1.44%)
Jun 12, 2020 9.366 9.445 8.943 9.207 9,524 +0.39(+4.40%)
Jun 11, 2020 9.128 9.393 8.819 8.819 28,462 -1.02(-10.39%)
Jun 10, 2020 10.37 10.37 9.834 9.842 25,476 -0.72(-6.84%)
Jun 09, 2020 10.87 10.87 10.31 10.57 23,286 -0.70(-6.19%)
Jun 08, 2020 10.94 11.26 10.57 11.26 149,459 +0.85(+8.13%)
Jun 05, 2020 10.05 10.44 10.02 10.42 40,819 +1.14(+12.26%)
Jun 04, 2020 9.146 9.340 9.066 9.278 9,253 +0.09(+0.96%)
Jun 03, 2020 9.146 9.199 9.023 9.190 12,735 +0.24(+2.66%)
Jun 02, 2020 8.758 8.952 8.758 8.952 8,312 +0.31(+3.57%)
Jun 01, 2020 8.414 8.653 8.321 8.644 11,029 +0.23(+2.73%)
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%)
May 01, 2020 8.652 8.713 8.092 8.203 38,664 -0.71(-8.00%)
Apr 30, 2020 8.881 9.088 8.705 8.916 33,309 +0.14(+1.61%)
Apr 29, 2020 8.079 8.802 8.079 8.775 25,279 +0.90(+11.42%)
Apr 28, 2020 7.964 8.017 7.767 7.876 19,395 +0.02(+0.22%)
Apr 27, 2020 7.541 7.937 7.285 7.858 41,920 +0.23(+3.01%)
Apr 24, 2020 7.708 7.787 7.410 7.629 19,275 +0.06(+0.82%)
Apr 23, 2020 7.708 7.879 7.496 7.567 25,321 +0.11(+1.42%)
Apr 22, 2020 7.593 7.646 7.391 7.461 23,319 +0.15(+2.05%)
Apr 21, 2020 7.153 7.382 7.126 7.311 68,518 +0.04(+0.54%)
Apr 20, 2020 6.676 7.391 6.615 7.272 46,774 +0.21(+2.94%)
Apr 17, 2020 6.500 7.064 6.500 7.064 39,005 +0.63(+9.88%)
Apr 16, 2020 6.747 6.747 6.393 6.429 23,618 -0.27(-4.08%)
Apr 15, 2020 6.570 6.729 6.350 6.703 30,541 -0.17(-2.44%)
Apr 14, 2020 6.906 6.976 6.738 6.870 38,639 -0.04(-0.64%)
Apr 13, 2020 7.038 7.091 6.757 6.914 66,741 +0.15(+2.22%)
Apr 09, 2020 7.029 7.382 6.482 6.764 99,893 +0.02(+0.26%)
Apr 08, 2020 6.332 6.764 6.332 6.747 41,131 +0.55(+8.82%)
Apr 07, 2020 6.191 6.462 6.191 6.200 36,646 +0.21(+3.53%)
Apr 06, 2020 5.803 5.997 5.653 5.988 33,152 +0.31(+5.43%)
Apr 03, 2020 5.591 5.715 5.411 5.680 20,749 +0.27(+5.06%)
Apr 02, 2020 5.186 5.563 5.115 5.406 27,187 +0.41(+8.30%)
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.