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 )

33.59 -0.85 (-2.47%)
Streaming Delayed Price Updated: 12:59 PM 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 (%)
Jul 31, 2020 8.176 8.238 8.096 8.238 113,193 +0.04(+0.43%)
Jul 30, 2020 8.282 8.282 8.033 8.202 17,750 -0.30(-3.56%)
Jul 29, 2020 8.247 8.505 8.239 8.505 16,348 +0.28(+3.46%)
Jul 28, 2020 8.389 8.434 8.211 8.220 16,919 -0.13(-1.60%)
Jul 27, 2020 8.523 8.531 8.327 8.354 24,582 -0.18(-2.09%)
Jul 24, 2020 8.683 8.683 8.531 8.531 12,364 -0.06(-0.72%)
Jul 23, 2020 8.469 8.629 8.471 8.594 6,307 +0.02(+0.21%)
Jul 22, 2020 8.460 8.585 8.362 8.576 5,965 -0.08(-0.92%)
Jul 21, 2020 8.585 8.709 8.585 8.656 27,906 +0.59(+7.28%)
Jul 20, 2020 8.176 8.291 8.069 8.069 4,474 -0.11(-1.31%)
Jul 17, 2020 8.354 8.447 8.167 8.176 13,039 -0.18(-2.13%)
Jul 16, 2020 8.274 8.514 8.185 8.354 38,800 -0.04(-0.42%)
Jul 15, 2020 8.300 8.398 8.176 8.389 78,324 +0.29(+3.63%)
Jul 14, 2020 7.838 8.096 7.713 8.096 127,756 +0.31(+4.00%)
Jul 13, 2020 8.051 8.069 7.784 7.784 63,734 -0.20(-2.56%)
Jul 10, 2020 7.660 7.989 7.642 7.989 67,444 +0.28(+3.58%)
Jul 09, 2020 8.113 8.113 7.704 7.713 15,859 -0.42(-5.14%)
Jul 08, 2020 8.131 8.238 8.024 8.131 25,966 +0.01(+0.11%)
Jul 07, 2020 8.336 8.336 8.113 8.122 18,185 -0.35(-4.10%)
Jul 06, 2020 8.647 8.647 8.322 8.469 68,620 +0.05(+0.63%)
Jul 02, 2020 8.362 8.523 8.336 8.416 33,047 +0.21(+2.59%)
Jul 01, 2020 8.531 8.598 8.202 8.203 124,619 -0.23(-2.73%)
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%)
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.