ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pyxis Tankers (NQ: PXS )

4.985 -0.145 (-2.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.040 5.100 4.985 4.985 26,795 -0.14(-2.83%)
Jun 20, 2024 5.230 5.230 5.080 5.130 41,820 -0.03(-0.58%)
Jun 18, 2024 5.140 5.280 5.090 5.160 90,900 +0.10(+1.98%)
Jun 17, 2024 4.960 5.134 4.930 5.060 36,101 +0.11(+2.22%)
Jun 14, 2024 5.050 5.075 4.900 4.950 86,682 -0.06(-1.20%)
Jun 13, 2024 5.180 5.180 5.010 5.010 25,198 -0.15(-2.91%)
Jun 12, 2024 5.110 5.210 5.110 5.160 70,541 +0.06(+1.18%)
Jun 11, 2024 5.160 5.170 5.099 5.100 25,356 -0.08(-1.54%)
Jun 10, 2024 5.000 5.182 5.000 5.180 68,583 +0.19(+3.91%)
Jun 07, 2024 4.940 5.021 4.910 4.985 43,160 +0.00(+0.10%)
Jun 06, 2024 5.000 5.050 4.930 4.980 29,291 -0.06(-1.19%)
Jun 05, 2024 5.070 5.130 5.040 5.040 19,426 -0.06(-1.18%)
Jun 04, 2024 5.100 5.170 5.100 5.100 11,117 -0.01(-0.20%)
Jun 03, 2024 5.160 5.200 5.110 5.110 19,507 -0.09(-1.73%)
May 31, 2024 5.170 5.260 5.160 5.200 32,557 +0.03(+0.58%)
May 30, 2024 5.070 5.180 5.070 5.170 11,582 +0.04(+0.78%)
May 29, 2024 5.060 5.180 5.060 5.130 5,172 -0.01(-0.29%)
May 28, 2024 5.060 5.160 5.060 5.145 26,715 +0.08(+1.68%)
May 24, 2024 5.190 5.190 5.050 5.060 10,371 +0.04(+0.80%)
May 23, 2024 5.170 5.190 5.000 5.020 35,612 -0.17(-3.28%)
May 22, 2024 5.220 5.266 5.150 5.190 31,644 -0.05(-0.95%)
May 21, 2024 4.880 5.260 4.880 5.240 155,300 -0.08(-1.60%)
May 20, 2024 5.050 5.475 5.050 5.325 104,664 +0.31(+6.08%)
May 17, 2024 5.010 5.140 4.990 5.020 41,829 -0.01(-0.10%)
May 16, 2024 4.870 5.050 4.860 5.025 43,327 +0.11(+2.13%)
May 15, 2024 4.970 5.043 4.900 4.920 47,496 -0.05(-1.01%)
May 14, 2024 4.990 4.990 4.900 4.970 17,378 -0.01(-0.20%)
May 13, 2024 4.960 4.980 4.925 4.980 21,616 +0.07(+1.43%)
May 10, 2024 4.890 4.980 4.849 4.910 45,563 +0.03(+0.61%)
May 09, 2024 4.700 4.920 4.700 4.880 47,114 +0.17(+3.61%)
May 08, 2024 4.600 4.750 4.600 4.710 80,933 +0.11(+2.39%)
May 07, 2024 4.590 4.650 4.540 4.600 14,755 +0.00(+0.00%)
May 06, 2024 4.660 4.680 4.580 4.600 40,568 -0.08(-1.71%)
May 03, 2024 4.650 4.690 4.640 4.680 4,326 +0.02(+0.43%)
May 02, 2024 4.580 4.660 4.580 4.660 15,858 +0.07(+1.53%)
May 01, 2024 4.510 4.640 4.500 4.590 31,564 +0.05(+1.19%)
Apr 30, 2024 4.590 4.620 4.460 4.536 20,677 -0.05(-1.09%)
Apr 29, 2024 4.520 4.650 4.520 4.586 18,483 +0.06(+1.35%)
Apr 26, 2024 4.590 4.600 4.450 4.525 20,077 +0.06(+1.23%)
Apr 25, 2024 4.444 4.590 4.444 4.470 30,747 +0.00(+0.00%)
Apr 24, 2024 4.420 4.520 4.420 4.470 12,089 -0.03(-0.67%)
Apr 23, 2024 4.600 4.600 4.400 4.500 113,390 -0.12(-2.57%)
Apr 22, 2024 4.640 4.640 4.550 4.619 8,389 -0.01(-0.24%)
Apr 19, 2024 4.560 4.650 4.550 4.630 16,510 +0.01(+0.22%)
Apr 18, 2024 4.640 4.710 4.550 4.620 7,709 +0.02(+0.43%)
Apr 17, 2024 4.550 4.650 4.550 4.600 9,309 -0.01(-0.22%)
Apr 16, 2024 4.630 4.625 4.530 4.610 23,055 -0.03(-0.65%)
Apr 15, 2024 4.650 4.720 4.640 4.640 8,545 -0.10(-2.11%)
Apr 12, 2024 4.790 4.790 4.676 4.740 29,783 -0.05(-1.04%)
Apr 11, 2024 4.650 4.810 4.640 4.790 21,126 +0.10(+2.13%)
Apr 10, 2024 4.685 4.740 4.685 4.690 6,646 -0.05(-1.05%)
Apr 09, 2024 4.720 4.750 4.700 4.740 16,669 +0.00(+0.00%)
Apr 08, 2024 4.720 4.760 4.660 4.740 17,785 +0.02(+0.42%)
Apr 05, 2024 4.700 4.790 4.700 4.720 6,474 -0.01(-0.21%)
Apr 04, 2024 4.730 4.880 4.700 4.730 9,475 -0.03(-0.63%)
Apr 03, 2024 4.710 4.950 4.710 4.760 62,395 +0.02(+0.42%)
Apr 02, 2024 4.655 4.750 4.655 4.740 3,442 -0.01(-0.21%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.