Skip to main content

Ynamic Energy Exploration & Production ETF (NY: PXE )

32.03 +0.35 (+1.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 31.75 32.16 31.75 32.03 142,383 +0.35(+1.10%)
Feb 28, 2024 31.98 32.15 31.59 31.68 15,814 -0.39(-1.21%)
Feb 27, 2024 32.10 32.26 31.97 32.07 19,596 +0.10(+0.31%)
Feb 26, 2024 31.77 32.16 31.77 31.97 21,630 +0.17(+0.53%)
Feb 23, 2024 31.58 31.86 31.40 31.80 13,620 -0.11(-0.34%)
Feb 22, 2024 31.81 31.94 31.56 31.91 20,367 -0.10(-0.31%)
Feb 21, 2024 31.38 32.13 31.38 32.01 32,680 +0.87(+2.79%)
Feb 20, 2024 31.47 31.47 31.02 31.14 46,046 -0.48(-1.51%)
Feb 16, 2024 31.66 31.90 31.38 31.62 47,009 -0.06(-0.18%)
Feb 15, 2024 30.78 31.81 30.78 31.68 29,562 +0.94(+3.05%)
Feb 14, 2024 30.89 30.90 30.39 30.74 43,253 +0.08(+0.26%)
Feb 13, 2024 30.91 30.93 30.47 30.66 27,255 -0.48(-1.53%)
Feb 12, 2024 30.79 31.35 30.79 31.14 28,829 +0.55(+1.78%)
Feb 09, 2024 30.80 30.82 30.51 30.59 16,962 -0.16(-0.52%)
Feb 08, 2024 30.36 30.84 30.36 30.75 24,023 +0.39(+1.28%)
Feb 07, 2024 30.18 30.43 29.97 30.36 26,691 +0.32(+1.07%)
Feb 06, 2024 30.05 30.38 29.98 30.04 11,003 +0.10(+0.33%)
Feb 05, 2024 29.78 30.08 29.42 29.94 37,496 -0.04(-0.13%)
Feb 02, 2024 30.32 30.32 29.80 29.98 38,825 -0.38(-1.25%)
Feb 01, 2024 30.65 30.84 30.01 30.36 49,483 -0.12(-0.39%)
Jan 31, 2024 31.25 31.30 30.47 30.48 25,825 -0.78(-2.50%)
Jan 30, 2024 30.29 31.27 30.29 31.26 58,380 +0.71(+2.32%)
Jan 29, 2024 30.49 30.57 30.16 30.55 50,852 -0.02(-0.07%)
Jan 26, 2024 30.33 30.58 30.03 30.57 25,254 +0.23(+0.76%)
Jan 25, 2024 30.03 30.34 29.86 30.34 33,612 +0.54(+1.81%)
Jan 24, 2024 29.60 29.90 29.52 29.80 33,237 +0.40(+1.36%)
Jan 23, 2024 29.24 29.55 29.20 29.40 38,223 +0.07(+0.24%)
Jan 22, 2024 29.15 29.46 29.15 29.33 34,260 +0.14(+0.48%)
Jan 19, 2024 29.10 29.19 28.84 29.19 41,030 +0.09(+0.31%)
Jan 18, 2024 29.16 29.16 28.74 29.10 32,614 +0.04(+0.14%)
Jan 17, 2024 29.16 29.34 29.00 29.06 48,077 -0.38(-1.29%)
Jan 16, 2024 30.24 30.24 29.44 29.44 15,615 -1.00(-3.29%)
Jan 12, 2024 30.51 30.58 30.24 30.44 22,647 +0.44(+1.47%)
Jan 11, 2024 30.11 30.24 29.85 30.00 20,079 +0.06(+0.19%)
Jan 10, 2024 30.41 30.41 29.81 29.94 31,536 -0.44(-1.45%)
Jan 09, 2024 30.76 30.76 30.09 30.38 22,739 -0.28(-0.91%)
Jan 08, 2024 30.26 30.66 29.84 30.66 28,932 -0.11(-0.36%)
Jan 05, 2024 30.85 30.88 30.48 30.77 27,515 +0.11(+0.36%)
Jan 04, 2024 31.61 31.68 30.66 30.66 39,586 -0.72(-2.28%)
Jan 03, 2024 31.00 31.59 30.93 31.38 31,723 +0.31(+1.01%)
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.