Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

33.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.07 14.32 14.01 14.11 10,254 -0.29(-2.04%)
May 30, 2019 14.80 14.80 14.38 14.40 4,529 -0.45(-3.01%)
May 29, 2019 14.45 14.85 14.44 14.85 5,652 +0.09(+0.62%)
May 28, 2019 14.85 14.85 14.74 14.76 2,375 -0.14(-0.95%)
May 24, 2019 15.01 15.01 14.80 14.90 5,826 +0.03(+0.17%)
May 23, 2019 15.23 15.23 14.80 14.87 7,994 -0.72(-4.59%)
May 22, 2019 15.98 15.98 15.58 15.59 8,430 -0.55(-3.38%)
May 21, 2019 15.88 16.13 15.88 16.13 9,308 +0.34(+2.17%)
May 20, 2019 15.89 15.91 15.79 15.79 2,554 -0.18(-1.10%)
May 17, 2019 16.16 16.20 15.97 15.97 9,438 -0.33(-2.02%)
May 16, 2019 16.20 16.41 16.20 16.30 4,959 +0.11(+0.69%)
May 15, 2019 15.96 16.18 15.85 16.18 1,206 +0.13(+0.83%)
May 14, 2019 15.88 16.13 15.85 16.05 11,272 +0.37(+2.38%)
May 13, 2019 16.03 16.06 15.66 15.68 6,877 -0.51(-3.13%)
May 10, 2019 16.01 16.19 15.95 16.18 4,311 +0.04(+0.27%)
May 09, 2019 16.10 16.22 15.94 16.14 16,266 -0.18(-1.10%)
May 08, 2019 16.49 16.51 16.32 16.32 3,573 +0.01(+0.05%)
May 07, 2019 16.19 16.35 16.17 16.31 4,155 -0.17(-1.00%)
May 06, 2019 15.99 16.52 15.99 16.48 4,566 +0.11(+0.66%)
May 03, 2019 16.10 16.37 16.10 16.37 8,273 +0.33(+2.07%)
May 02, 2019 16.18 16.26 15.96 16.04 11,117 -0.29(-1.79%)
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.