Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

35.60 +0.30 (+0.85%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.40 32.60 30.95 31.18 550,086 -0.49(-1.54%)
May 27, 2022 30.45 31.68 30.29 31.67 252,675 +1.20(+3.95%)
May 26, 2022 30.13 30.85 30.07 30.46 224,843 +0.63(+2.11%)
May 25, 2022 28.91 29.86 28.90 29.84 262,240 +1.15(+4.00%)
May 24, 2022 28.37 28.87 27.98 28.69 162,814 -0.02(-0.07%)
May 23, 2022 28.06 28.79 27.67 28.71 138,365 +1.03(+3.74%)
May 20, 2022 27.87 28.11 27.00 27.67 176,797 +0.12(+0.44%)
May 19, 2022 26.87 28.09 26.80 27.55 159,146 +0.05(+0.17%)
May 18, 2022 28.83 28.83 27.09 27.50 160,826 -1.11(-3.88%)
May 17, 2022 28.61 28.75 28.23 28.61 148,890 +0.43(+1.53%)
May 16, 2022 27.62 28.53 27.62 28.18 171,958 +0.79(+2.88%)
May 13, 2022 26.86 27.62 26.86 27.39 199,687 +1.13(+4.29%)
May 12, 2022 26.25 26.56 25.54 26.26 129,551 -0.08(-0.29%)
May 11, 2022 26.63 27.53 26.26 26.34 225,962 +0.27(+1.05%)
May 10, 2022 26.31 27.01 25.30 26.07 210,001 +0.20(+0.76%)
May 09, 2022 28.19 28.19 25.75 25.87 441,483 -2.92(-10.15%)
May 06, 2022 28.59 28.80 27.79 28.79 179,471 +0.65(+2.30%)
May 05, 2022 28.93 29.04 27.36 28.14 329,308 -0.56(-1.96%)
May 04, 2022 28.32 28.79 27.51 28.71 195,925 +1.02(+3.70%)
May 03, 2022 26.44 27.79 26.44 27.68 161,347 +1.35(+5.14%)
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.