Indicators

Ynamic Energy Exploration & Production ETF (NY: PXE )

29.68 +0.65 (+2.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.93	15.06	14.87	15.01	11,519	+0.19(+1.29%)
Jun 27, 2019	14.87	14.93	14.79	14.82	11,603	-0.04(-0.29%)
Jun 26, 2019	14.74	14.97	14.74	14.86	36,467	+0.42(+2.89%)
Jun 25, 2019	14.54	14.55	14.44	14.44	2,952	-0.16(-1.07%)
Jun 24, 2019	14.90	14.90	14.59	14.60	5,000	-0.21(-1.44%)
Jun 21, 2019	14.82	15.00	14.77	14.81	6,709	+0.01(+0.04%)
Jun 20, 2019	14.62	14.91	14.62	14.81	6,798	+0.45(+3.11%)
Jun 19, 2019	14.38	14.50	14.29	14.36	8,042	-0.06(-0.45%)
Jun 18, 2019	14.24	14.53	14.24	14.43	24,672	+0.28(+1.96%)
Jun 17, 2019	13.84	14.15	13.84	14.15	2,508	+0.21(+1.48%)
Jun 14, 2019	14.25	14.25	13.91	13.94	12,262	-0.22(-1.52%)
Jun 13, 2019	14.06	14.16	13.99	14.16	7,420	+0.33(+2.38%)
Jun 12, 2019	14.25	14.25	13.83	13.83	7,271	-0.43(-3.00%)
Jun 11, 2019	14.29	14.37	14.25	14.26	5,529	+0.07(+0.51%)
Jun 10, 2019	14.46	14.48	14.19	14.19	5,579	-0.16(-1.12%)
Jun 07, 2019	14.27	14.41	14.18	14.35	10,527	+0.03(+0.22%)
Jun 06, 2019	14.23	14.31	14.12	14.31	36,236	+0.08(+0.56%)
Jun 05, 2019	14.63	14.63	14.12	14.23	11,202	-0.47(-3.20%)
Jun 04, 2019	14.44	14.72	14.44	14.70	12,520	+0.38(+2.65%)

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.