Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

32.21 -0.47 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 32.99 32.99 32.44 32.68 44,351 -0.43(-1.29%)
Jun 12, 2024 33.83 33.83 33.03 33.11 36,449 -0.35(-1.06%)
Jun 11, 2024 33.04 33.49 32.98 33.46 12,950 +0.02(+0.07%)
Jun 10, 2024 33.10 33.55 33.02 33.44 16,784 +0.35(+1.05%)
Jun 07, 2024 33.00 33.37 32.87 33.09 14,045 -0.15(-0.45%)
Jun 06, 2024 33.00 33.27 33.00 33.24 35,794 +0.22(+0.68%)
Jun 05, 2024 33.20 33.20 32.91 33.02 18,394 -0.02(-0.06%)
Jun 04, 2024 33.12 33.13 32.74 33.04 24,334 -0.41(-1.22%)
Jun 03, 2024 34.48 34.48 33.26 33.45 54,127 -1.02(-2.96%)
May 31, 2024 33.86 34.47 33.86 34.47 20,524 +0.78(+2.32%)
May 30, 2024 33.80 33.98 33.61 33.69 23,280 +0.07(+0.20%)
May 29, 2024 34.25 34.25 33.50 33.62 17,812 -0.63(-1.83%)
May 28, 2024 33.94 34.39 33.94 34.25 42,125 +0.47(+1.39%)
May 24, 2024 33.94 34.11 33.74 33.78 11,792 +0.04(+0.11%)
May 23, 2024 34.15 34.33 33.66 33.74 105,060 -0.24(-0.70%)
May 22, 2024 34.32 34.32 33.80 33.98 40,617 -0.50(-1.46%)
May 21, 2024 34.52 34.92 34.48 34.48 14,499 -0.25(-0.71%)
May 20, 2024 34.66 34.87 34.60 34.73 28,521 +0.10(+0.28%)
May 17, 2024 34.25 34.76 34.25 34.63 20,325 +0.54(+1.59%)
May 16, 2024 34.21 34.39 34.09 34.09 24,807 -0.19(-0.55%)
May 15, 2024 34.17 34.30 33.59 34.28 63,409 +0.04(+0.12%)
May 14, 2024 34.08 34.24 33.88 34.24 39,892 +0.23(+0.67%)
May 13, 2024 34.24 34.36 34.01 34.01 38,152 -0.16(-0.46%)
May 10, 2024 34.88 34.88 34.09 34.17 19,829 -0.56(-1.62%)
May 09, 2024 34.69 34.86 34.67 34.73 18,653 +0.18(+0.52%)
May 08, 2024 34.55 34.83 34.43 34.55 26,071 -0.15(-0.43%)
May 07, 2024 34.70 35.00 34.69 34.70 22,888 +0.08(+0.24%)
May 06, 2024 34.47 34.87 34.47 34.62 35,310 +0.46(+1.34%)
May 03, 2024 34.21 34.30 33.80 34.16 15,119 +0.24(+0.71%)
May 02, 2024 33.87 34.07 33.87 33.92 18,659 +0.26(+0.77%)
May 01, 2024 34.30 34.40 33.44 33.66 48,944 -0.78(-2.25%)
Apr 30, 2024 35.94 35.94 34.42 34.44 42,410 -1.64(-4.56%)
Apr 29, 2024 35.95 36.12 35.82 36.08 108,433 +0.16(+0.45%)
Apr 26, 2024 35.86 35.97 35.58 35.92 25,805 -0.03(-0.08%)
Apr 25, 2024 35.80 36.03 35.55 35.95 41,304 +0.08(+0.22%)
Apr 24, 2024 35.65 35.90 35.52 35.87 26,510 +0.09(+0.25%)
Apr 23, 2024 35.37 35.86 35.19 35.78 44,599 +0.25(+0.70%)
Apr 22, 2024 35.19 35.83 34.82 35.53 54,869 +0.31(+0.88%)
Apr 19, 2024 34.79 35.50 34.79 35.22 29,568 +0.34(+0.97%)
Apr 18, 2024 35.46 35.46 34.80 34.88 45,277 -0.44(-1.25%)
Apr 17, 2024 35.69 35.94 35.17 35.32 24,883 -0.31(-0.87%)
Apr 16, 2024 35.74 35.76 35.20 35.63 48,222 -0.33(-0.92%)
Apr 15, 2024 36.70 36.72 35.87 35.96 182,423 -0.54(-1.48%)
Apr 12, 2024 37.23 37.48 36.31 36.50 214,498 -0.38(-1.03%)
Apr 11, 2024 37.11 37.11 36.51 36.88 137,106 -0.20(-0.54%)
Apr 10, 2024 36.87 37.10 36.59 37.08 45,754 +0.16(+0.43%)
Apr 09, 2024 37.32 37.35 36.75 36.92 25,334 -0.19(-0.51%)
Apr 08, 2024 37.43 37.46 36.99 37.11 38,295 -0.24(-0.64%)
Apr 05, 2024 37.12 37.42 36.87 37.35 91,384 +0.39(+1.06%)
Apr 04, 2024 37.11 37.23 36.84 36.96 44,609 -0.02(-0.05%)
Apr 03, 2024 36.46 36.99 36.46 36.98 46,370 +0.63(+1.73%)
Apr 02, 2024 36.27 36.38 35.94 36.35 48,353 +0.29(+0.80%)
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.