Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.80 +0.50 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.88 32.03 30.89 31.51 84,331 +0.02(+0.06%)
Nov 29, 2022 31.65 31.91 31.28 31.49 93,040 +0.29(+0.92%)
Nov 28, 2022 31.24 31.69 31.00 31.20 147,582 -1.03(-3.20%)
Nov 25, 2022 32.53 32.70 32.24 32.24 31,251 -0.10(-0.30%)
Nov 23, 2022 32.32 32.60 31.99 32.33 120,218 -0.49(-1.48%)
Nov 22, 2022 32.06 32.86 32.06 32.82 155,009 +1.16(+3.65%)
Nov 21, 2022 31.72 31.80 30.55 31.66 247,314 -0.67(-2.07%)
Nov 18, 2022 32.03 32.41 31.29 32.33 117,182 -0.36(-1.11%)
Nov 17, 2022 32.24 32.72 31.95 32.69 249,607 -0.06(-0.18%)
Nov 16, 2022 33.27 33.32 32.61 32.75 163,701 -0.95(-2.81%)
Nov 15, 2022 33.21 33.74 32.81 33.70 206,911 +0.81(+2.47%)
Nov 14, 2022 33.08 33.75 32.86 32.89 182,105 -0.24(-0.72%)
Nov 11, 2022 32.89 33.52 32.80 33.12 292,435 +0.96(+3.00%)
Nov 10, 2022 32.03 32.20 31.40 32.16 139,265 +0.98(+3.16%)
Nov 09, 2022 32.77 32.77 31.10 31.18 161,412 -2.02(-6.09%)
Nov 08, 2022 33.34 33.34 32.71 33.20 243,000 -0.22(-0.66%)
Nov 07, 2022 32.78 33.58 32.78 33.42 262,398 +0.93(+2.85%)
Nov 04, 2022 33.00 33.33 31.98 32.49 107,991 +0.37(+1.16%)
Nov 03, 2022 31.06 32.29 30.98 32.12 114,270 +0.76(+2.44%)
Nov 02, 2022 32.29 31.27 31.36 197,887 -0.95(-2.93%)
Nov 01, 2022 32.43 32.48 32.00 32.30 226,000 +0.43(+1.35%)
Oct 31, 2022 31.36 32.34 31.28 31.87 259,834 +0.24(+0.75%)
Oct 28, 2022 32.09 32.28 30.98 31.63 112,206 -0.24(-0.75%)
Oct 27, 2022 32.56 32.82 31.80 31.87 129,025 -0.11(-0.36%)
Oct 26, 2022 31.75 32.28 31.61 31.99 124,053 +0.47(+1.48%)
Oct 25, 2022 31.34 31.63 30.97 31.52 161,526 +0.15(+0.49%)
Oct 24, 2022 31.26 31.67 31.04 31.37 167,606 +0.11(+0.34%)
Oct 21, 2022 30.71 31.28 30.38 31.26 92,996 +0.77(+2.54%)
Oct 20, 2022 31.05 31.33 30.32 30.49 111,783 -0.13(-0.44%)
Oct 19, 2022 29.81 30.75 29.80 30.62 76,474 +0.78(+2.62%)
Oct 18, 2022 29.87 30.20 29.35 29.84 92,306 +0.17(+0.58%)
Oct 17, 2022 29.74 30.17 29.46 29.67 196,534 +0.49(+1.67%)
Oct 14, 2022 30.39 30.71 29.12 29.18 118,349 -1.48(-4.83%)
Oct 13, 2022 29.10 30.82 29.09 30.66 122,092 +1.08(+3.65%)
Oct 12, 2022 28.96 29.76 28.62 29.58 59,282 +0.44(+1.51%)
Oct 11, 2022 28.94 29.71 28.66 29.14 136,464 -0.51(-1.71%)
Oct 10, 2022 30.36 30.68 29.45 29.65 188,011 -0.66(-2.17%)
Oct 07, 2022 30.61 31.10 30.05 30.31 132,716 -0.27(-0.87%)
Oct 06, 2022 29.84 30.70 29.84 30.57 157,230 +0.50(+1.65%)
Oct 05, 2022 29.50 30.26 28.92 30.08 187,639 +0.53(+1.81%)
Oct 04, 2022 28.80 29.54 28.50 29.54 232,709 +1.50(+5.35%)
Oct 03, 2022 27.46 28.22 27.43 28.04 296,185 +1.73(+6.57%)
Sep 30, 2022 26.01 26.71 25.81 26.31 166,414 +0.03(+0.11%)
Sep 29, 2022 26.08 26.31 25.45 26.29 114,574 -0.06(-0.22%)
Sep 28, 2022 25.01 26.42 24.85 26.34 136,270 +1.66(+6.73%)
Sep 27, 2022 24.59 25.11 24.40 24.68 72,119 +0.53(+2.17%)
Sep 26, 2022 24.73 25.11 24.12 24.16 225,734 -0.79(-3.18%)
Sep 23, 2022 25.96 25.96 24.69 24.95 291,901 -2.11(-7.80%)
Sep 22, 2022 27.88 28.05 27.02 27.06 73,926 -0.29(-1.05%)
Sep 21, 2022 28.49 28.60 27.33 27.35 90,633 -0.55(-1.99%)
Sep 20, 2022 27.86 28.07 27.44 27.90 112,745 -0.20(-0.71%)
Sep 19, 2022 27.23 28.16 27.14 28.10 113,205 -0.08(-0.27%)
Sep 16, 2022 28.80 28.80 27.51 28.18 223,886 -0.75(-2.58%)
Sep 15, 2022 29.42 29.44 28.79 28.92 106,198 -1.03(-3.44%)
Sep 14, 2022 29.30 30.31 29.30 29.95 343,895 +0.97(+3.36%)
Sep 13, 2022 29.30 29.83 28.85 28.98 91,739 -0.71(-2.39%)
Sep 12, 2022 29.71 30.02 29.31 29.69 308,094 +0.53(+1.82%)
Sep 09, 2022 29.06 29.32 28.81 29.16 122,418 +0.75(+2.63%)
Sep 08, 2022 28.26 28.57 28.08 28.41 137,098 +0.21(+0.74%)
Sep 07, 2022 28.10 28.39 27.62 28.20 154,098 -0.53(-1.84%)
Sep 06, 2022 29.40 29.40 28.55 28.73 135,679 -0.30(-1.04%)
Sep 02, 2022 29.24 29.42 28.78 29.04 138,078 +0.74(+2.61%)
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.