Ynamic Energy Exploration & Production ETF (NY: PXE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	33.21	33.27	32.90	33.08	28,888	+0.18(+0.55%)
Jun 27, 2024	33.09	33.10	32.79	32.90	25,533	+0.02(+0.06%)
Jun 26, 2024	33.10	33.10	32.72	32.88	19,901	-0.26(-0.80%)
Jun 25, 2024	33.21	33.21	32.84	33.14	75,964	-0.08(-0.25%)
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.