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 )

30.65 -0.23 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 8.897 9.105 8.721 8.933 33,248 +0.14(+1.61%)
Apr 29, 2020 8.093 8.818 8.093 8.791 25,233 +0.90(+11.42%)
Apr 28, 2020 7.979 8.032 7.781 7.890 19,360 +0.02(+0.22%)
Apr 27, 2020 7.554 7.952 7.298 7.872 41,843 +0.23(+3.01%)
Apr 24, 2020 7.722 7.802 7.423 7.643 19,240 +0.06(+0.82%)
Apr 23, 2020 7.722 7.893 7.510 7.581 25,275 +0.11(+1.42%)
Apr 22, 2020 7.607 7.660 7.404 7.475 23,276 +0.15(+2.05%)
Apr 21, 2020 7.166 7.395 7.139 7.325 68,392 +0.04(+0.54%)
Apr 20, 2020 6.689 7.404 6.627 7.285 46,688 +0.21(+2.94%)
Apr 17, 2020 6.512 7.077 6.512 7.077 38,933 +0.64(+9.88%)
Apr 16, 2020 6.759 6.759 6.404 6.441 23,575 -0.27(-4.08%)
Apr 15, 2020 6.582 6.742 6.362 6.715 30,485 -0.17(-2.44%)
Apr 14, 2020 6.918 6.989 6.750 6.883 38,569 -0.04(-0.64%)
Apr 13, 2020 7.051 7.104 6.769 6.927 66,619 +0.15(+2.22%)
Apr 09, 2020 7.042 7.395 6.494 6.777 99,710 +0.02(+0.26%)
Apr 08, 2020 6.344 6.777 6.344 6.759 41,055 +0.55(+8.82%)
Apr 07, 2020 6.203 6.473 6.203 6.211 36,579 +0.21(+3.53%)
Apr 06, 2020 5.814 6.008 5.664 5.999 33,091 +0.31(+5.43%)
Apr 03, 2020 5.602 5.725 5.421 5.690 20,711 +0.27(+5.06%)
Apr 02, 2020 5.195 5.573 5.125 5.416 27,138 +0.42(+8.30%)
Apr 01, 2020 5.116 5.125 4.980 5.001 40,017 -0.29(-5.51%)
Mar 31, 2020 5.381 5.416 5.195 5.293 24,208 +0.10(+1.87%)
Mar 30, 2020 5.045 5.222 4.851 5.195 21,496 +0.07(+1.38%)
Mar 27, 2020 5.363 5.363 5.125 5.125 36,217 -0.34(-6.30%)
Mar 26, 2020 5.549 5.803 5.337 5.469 23,224 +0.04(+0.65%)
Mar 25, 2020 5.354 5.699 5.063 5.434 25,827 +0.14(+2.67%)
Mar 24, 2020 5.160 5.319 4.966 5.293 23,123 +0.49(+10.11%)
Mar 23, 2020 5.248 5.266 4.807 4.807 6,139 -0.46(-8.66%)
Mar 20, 2020 5.517 5.579 5.184 5.262 422,083 -0.09(-1.64%)
Mar 19, 2020 5.140 5.350 4.958 5.350 55,493 +0.31(+6.09%)
Mar 18, 2020 5.105 5.254 4.796 5.043 35,932 -0.49(-8.87%)
Mar 17, 2020 5.605 5.710 5.416 5.534 22,844 +0.04(+0.64%)
Mar 16, 2020 5.438 6.208 5.438 5.499 33,436 -0.41(-6.97%)
Mar 13, 2020 5.376 5.929 5.131 5.912 28,959 +0.71(+13.66%)
Mar 12, 2020 5.333 5.366 5.096 5.201 16,656 -0.42(-7.46%)
Mar 11, 2020 5.947 6.067 5.526 5.620 43,923 -0.56(-9.10%)
Mar 10, 2020 6.394 6.412 5.601 6.183 41,811 +0.26(+4.37%)
Mar 09, 2020 7.060 7.060 5.859 5.925 176,220 -1.92(-24.44%)
Mar 06, 2020 8.227 8.288 7.753 7.841 401,104 -0.73(-8.50%)
Mar 05, 2020 8.709 8.740 8.469 8.569 23,528 -0.39(-4.40%)
Mar 04, 2020 9.183 9.183 8.780 8.964 18,977 +0.00(+0.00%)
Mar 03, 2020 9.350 9.350 8.867 8.964 13,534 -0.31(-3.31%)
Mar 02, 2020 9.525 9.525 8.981 9.271 51,367 -0.03(-0.38%)
Feb 28, 2020 8.604 9.306 8.552 9.306 47,430 +0.38(+4.22%)
Feb 27, 2020 9.165 9.278 8.692 8.929 34,377 -0.68(-7.03%)
Feb 26, 2020 10.15 10.19 9.586 9.604 43,899 -0.52(-5.18%)
Feb 25, 2020 10.61 10.62 9.965 10.13 42,141 -0.58(-5.42%)
Feb 24, 2020 10.92 10.92 10.69 10.71 23,951 -0.71(-6.24%)
Feb 21, 2020 11.53 11.60 11.34 11.42 36,826 -0.26(-2.23%)
Feb 20, 2020 11.70 11.88 11.67 11.68 8,187 +0.01(+0.08%)
Feb 19, 2020 11.46 11.72 11.46 11.67 16,220 +0.30(+2.66%)
Feb 18, 2020 11.40 11.43 11.27 11.37 15,751 -0.10(-0.88%)
Feb 14, 2020 11.65 11.65 11.39 11.47 5,130 -0.09(-0.79%)
Feb 13, 2020 11.59 11.76 11.53 11.56 5,194 -0.11(-0.94%)
Feb 12, 2020 11.69 11.91 11.56 11.67 27,815 +0.21(+1.84%)
Feb 11, 2020 11.57 11.60 11.46 11.46 7,358 +0.05(+0.46%)
Feb 10, 2020 11.65 11.65 11.38 11.41 15,064 -0.32(-2.69%)
Feb 07, 2020 11.81 11.81 11.62 11.73 43,211 -0.18(-1.51%)
Feb 06, 2020 11.90 12.04 11.90 11.91 6,419 -0.22(-1.84%)
Feb 05, 2020 11.73 12.15 11.73 12.13 43,247 +0.63(+5.46%)
Feb 04, 2020 11.69 11.71 11.49 11.50 11,038 +0.03(+0.29%)
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.