Ynamic Energy Exploration & Production ETF (NY: PXE )

33.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 32.46 33.32 32.46 33.23 17,427 +0.90(+2.77%)
Jun 21, 2024 32.60 32.64 32.25 32.33 10,639 -0.25(-0.77%)
Jun 20, 2024 32.22 32.75 32.22 32.58 39,039 +0.37(+1.16%)
Jun 18, 2024 32.19 32.55 32.16 32.21 15,452 +0.04(+0.14%)
Jun 17, 2024 32.04 32.23 31.83 32.16 24,485 +0.13(+0.41%)
Jun 14, 2024 32.45 32.45 31.97 32.03 11,478 -0.47(-1.44%)
Jun 13, 2024 32.81 32.81 32.26 32.50 44,595 -0.42(-1.29%)
Jun 12, 2024 33.64 33.64 32.85 32.93 36,650 -0.35(-1.06%)
Jun 11, 2024 32.86 33.31 32.80 33.28 13,021 +0.02(+0.07%)
Jun 10, 2024 32.92 33.37 32.84 33.26 16,876 +0.35(+1.05%)
Jun 07, 2024 32.82 33.19 32.69 32.91 14,122 -0.15(-0.45%)
Jun 06, 2024 32.82 33.09 32.82 33.06 35,991 +0.22(+0.68%)
Jun 05, 2024 33.02 33.02 32.73 32.84 18,495 -0.02(-0.06%)
Jun 04, 2024 32.94 32.95 32.56 32.86 24,468 -0.41(-1.22%)
Jun 03, 2024 34.29 34.29 33.08 33.27 54,425 -1.02(-2.96%)
May 31, 2024 33.67 34.28 33.67 34.28 20,637 +0.78(+2.32%)
May 30, 2024 33.61 33.79 33.43 33.51 23,408 +0.07(+0.20%)
May 29, 2024 34.06 34.06 33.32 33.44 17,910 -0.62(-1.83%)
May 28, 2024 33.75 34.20 33.75 34.06 42,357 +0.47(+1.39%)
May 24, 2024 33.75 33.92 33.55 33.59 11,857 +0.04(+0.11%)
May 23, 2024 33.96 34.14 33.48 33.56 105,639 -0.24(-0.70%)
May 22, 2024 34.13 34.13 33.61 33.79 40,840 -0.50(-1.46%)
May 21, 2024 34.33 34.73 34.29 34.29 14,578 -0.25(-0.71%)
May 20, 2024 34.47 34.67 34.41 34.54 28,678 +0.10(+0.28%)
May 17, 2024 34.06 34.57 34.06 34.44 20,437 +0.54(+1.59%)
May 16, 2024 34.02 34.20 33.90 33.90 24,943 -0.19(-0.55%)
May 15, 2024 33.98 34.11 33.40 34.09 63,758 +0.04(+0.12%)
May 14, 2024 33.89 34.05 33.69 34.05 40,111 +0.23(+0.67%)
May 13, 2024 34.05 34.17 33.82 33.83 38,362 -0.16(-0.46%)
May 10, 2024 34.69 34.69 33.90 33.98 19,938 -0.56(-1.62%)
May 09, 2024 34.50 34.67 34.48 34.54 18,755 +0.18(+0.52%)
May 08, 2024 34.36 34.63 34.24 34.36 26,214 -0.15(-0.43%)
May 07, 2024 34.51 34.81 34.50 34.51 23,014 +0.08(+0.24%)
May 06, 2024 34.28 34.67 34.28 34.43 35,504 +0.45(+1.34%)
May 03, 2024 34.02 34.11 33.62 33.97 15,202 +0.24(+0.71%)
May 02, 2024 33.68 33.88 33.68 33.73 18,761 +0.26(+0.77%)
May 01, 2024 34.11 34.21 33.26 33.48 49,213 -0.77(-2.25%)
Apr 30, 2024 35.74 35.74 34.23 34.25 42,643 -1.64(-4.56%)
Apr 29, 2024 35.75 35.92 35.62 35.88 109,030 +0.16(+0.45%)
Apr 26, 2024 35.66 35.77 35.38 35.72 25,947 -0.03(-0.08%)
Apr 25, 2024 35.60 35.83 35.36 35.75 41,531 +0.08(+0.22%)
Apr 24, 2024 35.45 35.70 35.33 35.67 26,656 +0.09(+0.25%)
Apr 23, 2024 35.18 35.66 34.99 35.58 44,844 +0.25(+0.70%)
Apr 22, 2024 35.00 35.63 34.63 35.34 55,171 +0.31(+0.88%)
Apr 19, 2024 34.60 35.31 34.60 35.03 29,731 +0.34(+0.97%)
Apr 18, 2024 35.27 35.27 34.61 34.69 45,526 -0.44(-1.25%)
Apr 17, 2024 35.49 35.74 34.98 35.13 25,020 -0.31(-0.87%)
Apr 16, 2024 35.54 35.56 35.01 35.43 48,487 -0.33(-0.92%)
Apr 15, 2024 36.50 36.52 35.67 35.76 183,429 -0.54(-1.48%)
Apr 12, 2024 37.03 37.27 36.11 36.30 215,680 -0.38(-1.03%)
Apr 11, 2024 36.91 36.91 36.31 36.68 137,862 -0.20(-0.54%)
Apr 10, 2024 36.67 36.90 36.39 36.88 46,006 +0.16(+0.43%)
Apr 09, 2024 37.12 37.15 36.55 36.72 25,473 -0.19(-0.51%)
Apr 08, 2024 37.22 37.25 36.79 36.91 38,506 -0.24(-0.64%)
Apr 05, 2024 36.92 37.21 36.67 37.15 91,887 +0.39(+1.06%)
Apr 04, 2024 36.91 37.03 36.64 36.76 44,855 -0.02(-0.05%)
Apr 03, 2024 36.26 36.79 36.26 36.78 46,625 +0.63(+1.73%)
Apr 02, 2024 36.07 36.18 35.74 36.15 48,619 +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.