Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

32.76 -0.38 (-1.15%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.22 32.42 30.78 31.01 553,120 -0.49(-1.54%)
May 27, 2022 30.28 31.50 30.12 31.49 254,068 +1.20(+3.95%)
May 26, 2022 29.96 30.68 29.91 30.30 226,083 +0.63(+2.11%)
May 25, 2022 28.76 29.70 28.74 29.67 263,686 +1.14(+4.00%)
May 24, 2022 28.21 28.71 27.83 28.53 163,712 -0.02(-0.07%)
May 23, 2022 27.91 28.63 27.52 28.55 139,128 +1.03(+3.74%)
May 20, 2022 27.72 27.95 26.85 27.52 177,771 +0.12(+0.44%)
May 19, 2022 26.72 27.93 26.65 27.40 160,024 +0.05(+0.17%)
May 18, 2022 28.67 28.67 26.94 27.35 161,713 -1.10(-3.88%)
May 17, 2022 28.46 28.60 28.07 28.46 149,711 +0.43(+1.53%)
May 16, 2022 27.47 28.38 27.47 28.03 172,906 +0.79(+2.88%)
May 13, 2022 26.71 27.47 26.71 27.24 200,788 +1.12(+4.29%)
May 12, 2022 26.10 26.41 25.40 26.12 130,265 -0.07(-0.29%)
May 11, 2022 26.48 27.38 26.11 26.20 227,208 +0.27(+1.05%)
May 10, 2022 26.17 26.86 25.16 25.92 211,159 +0.20(+0.76%)
May 09, 2022 28.04 28.04 25.61 25.73 443,918 -2.91(-10.15%)
May 06, 2022 28.44 28.64 27.63 28.63 180,460 +0.64(+2.30%)
May 05, 2022 28.77 28.88 27.21 27.99 331,124 -0.56(-1.96%)
May 04, 2022 28.17 28.63 27.36 28.55 197,005 +1.02(+3.70%)
May 03, 2022 26.30 27.63 26.30 27.53 162,237 +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.