Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

30.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 30.58 30.74 30.13 30.47 34,418 +0.38(+1.26%)
Oct 01, 2024 29.45 30.17 29.45 30.09 69,979 +0.44(+1.48%)
Sep 30, 2024 29.61 29.92 29.43 29.65 18,066 -0.03(-0.10%)
Sep 27, 2024 29.31 29.74 29.31 29.68 28,177 +0.65(+2.24%)
Sep 26, 2024 29.22 29.80 28.96 29.03 64,132 -0.66(-2.22%)
Sep 25, 2024 30.39 30.39 29.65 29.69 37,383 -0.70(-2.30%)
Sep 24, 2024 30.99 31.00 30.39 30.39 30,488 -0.28(-0.91%)
Sep 23, 2024 30.49 31.04 30.49 30.67 71,823 +0.02(+0.07%)
Sep 20, 2024 30.69 30.78 30.27 30.65 14,506 -0.23(-0.74%)
Sep 19, 2024 31.01 31.17 30.75 30.88 44,385 +0.47(+1.54%)
Sep 18, 2024 30.20 30.89 30.20 30.41 19,713 +0.13(+0.43%)
Sep 17, 2024 29.76 30.29 29.74 30.28 23,607 +0.59(+1.99%)
Sep 16, 2024 29.51 29.78 29.30 29.69 35,650 +0.31(+1.06%)
Sep 13, 2024 29.25 29.65 29.25 29.38 31,156 +0.34(+1.17%)
Sep 12, 2024 29.08 29.25 28.69 29.04 41,659 +0.09(+0.31%)
Sep 11, 2024 29.15 29.15 28.42 28.95 33,964 -0.15(-0.52%)
Sep 10, 2024 29.42 29.42 28.79 29.10 102,880 -0.23(-0.78%)
Sep 09, 2024 29.72 29.72 29.32 29.33 44,342 -0.26(-0.88%)
Sep 06, 2024 30.16 30.31 29.49 29.59 33,731 -0.48(-1.60%)
Sep 05, 2024 30.78 30.78 30.05 30.07 21,380 -0.39(-1.28%)
Sep 04, 2024 31.10 31.19 30.42 30.46 27,895 -0.60(-1.93%)
Sep 03, 2024 31.68 31.68 30.97 31.06 59,045 -1.13(-3.51%)
Aug 30, 2024 31.96 32.23 31.84 32.19 16,272 +0.05(+0.16%)
Aug 29, 2024 31.90 32.19 31.54 32.14 19,695 +0.50(+1.58%)
Aug 28, 2024 31.46 31.76 31.44 31.64 18,240 -0.05(-0.16%)
Aug 27, 2024 32.05 32.06 31.63 31.69 12,827 -0.43(-1.34%)
Aug 26, 2024 32.35 32.67 31.98 32.12 56,180 +0.21(+0.66%)
Aug 23, 2024 31.53 31.95 31.53 31.91 55,350 +0.63(+2.00%)
Aug 22, 2024 31.43 31.55 31.28 31.28 33,736 -0.11(-0.36%)
Aug 21, 2024 31.55 31.60 31.22 31.40 27,941 +0.12(+0.37%)
Aug 20, 2024 32.15 32.15 31.19 31.28 183,422 -0.92(-2.86%)
Aug 19, 2024 32.13 32.53 32.13 32.20 86,158 +0.12(+0.37%)
Aug 16, 2024 31.89 32.22 31.89 32.08 13,507 -0.11(-0.34%)
Aug 15, 2024 31.92 32.35 31.91 32.19 13,303 +0.50(+1.58%)
Aug 14, 2024 31.65 31.82 31.52 31.69 17,751 +0.21(+0.68%)
Aug 13, 2024 31.65 31.65 31.37 31.48 24,233 -0.29(-0.93%)
Aug 12, 2024 31.59 31.95 31.57 31.77 52,495 +0.33(+1.05%)
Aug 09, 2024 31.46 31.60 31.17 31.44 16,394 -0.04(-0.13%)
Aug 08, 2024 30.93 31.57 30.86 31.48 14,135 +0.95(+3.11%)
Aug 07, 2024 30.87 31.07 30.53 30.53 25,450 +0.24(+0.79%)
Aug 06, 2024 30.28 30.79 30.28 30.29 26,734 +0.13(+0.43%)
Aug 05, 2024 30.04 30.38 29.42 30.16 64,102 -0.82(-2.65%)
Aug 02, 2024 32.18 32.18 30.74 30.98 60,201 -1.74(-5.32%)
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.