Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ynamic Energy Exploration & Production ETF (NY: PXE )

28.72 -0.32 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.01 32.20 30.58 30.80 556,873 -0.48(-1.54%)
May 27, 2022 30.08 31.29 29.92 31.28 255,792 +1.19(+3.95%)
May 26, 2022 29.76 30.47 29.70 30.09 227,617 +0.62(+2.11%)
May 25, 2022 28.56 29.50 28.54 29.47 265,475 +1.13(+4.00%)
May 24, 2022 28.02 28.52 27.64 28.34 164,823 -0.02(-0.07%)
May 23, 2022 27.72 28.44 27.34 28.36 140,072 +1.02(+3.73%)
May 20, 2022 27.53 27.76 26.67 27.34 178,978 +0.12(+0.44%)
May 19, 2022 26.54 27.74 26.47 27.22 161,110 +0.05(+0.17%)
May 18, 2022 28.48 28.48 26.76 27.17 162,811 -1.10(-3.88%)
May 17, 2022 28.27 28.40 27.88 28.27 150,727 +0.43(+1.53%)
May 16, 2022 27.28 28.19 27.28 27.84 174,079 +0.78(+2.88%)
May 13, 2022 26.53 27.28 26.53 27.06 202,150 +1.11(+4.29%)
May 12, 2022 25.93 26.23 25.23 25.94 131,149 -0.07(-0.29%)
May 11, 2022 26.31 27.19 25.94 26.02 228,750 +0.27(+1.05%)
May 10, 2022 25.99 26.68 24.99 25.75 212,592 +0.20(+0.76%)
May 09, 2022 27.85 27.85 25.43 25.55 446,930 -2.89(-10.15%)
May 06, 2022 28.25 28.45 27.45 28.44 181,685 +0.64(+2.30%)
May 05, 2022 28.58 28.68 27.03 27.80 333,371 -0.56(-1.96%)
May 04, 2022 27.98 28.44 27.17 28.36 198,342 +1.01(+3.70%)
May 03, 2022 26.12 27.45 26.12 27.35 163,338 +1.34(+5.14%)
May 02, 2022 25.49 26.14 25.16 26.01 190,337 +0.19(+0.72%)
Apr 29, 2022 26.55 26.81 25.66 25.82 153,443 -0.71(-2.69%)
Apr 28, 2022 25.99 26.80 25.14 26.54 213,280 +0.87(+3.37%)
Apr 27, 2022 25.39 25.97 24.75 25.67 120,066 +0.45(+1.79%)
Apr 26, 2022 25.55 26.07 25.10 25.22 352,183 -0.19(-0.73%)
Apr 25, 2022 25.16 25.60 24.05 25.41 544,278 -0.68(-2.60%)
Apr 22, 2022 26.82 27.23 25.94 26.08 510,488 -0.91(-3.37%)
Apr 21, 2022 28.42 28.57 26.77 26.99 197,981 -1.12(-3.99%)
Apr 20, 2022 28.07 28.24 27.73 28.12 209,124 +0.29(+1.03%)
Apr 19, 2022 27.97 28.26 27.60 27.83 370,772 -0.41(-1.45%)
Apr 18, 2022 27.80 28.48 27.64 28.24 401,351 +0.75(+2.74%)
Apr 14, 2022 27.37 27.76 27.23 27.49 285,070 +0.08(+0.31%)
Apr 13, 2022 27.13 27.45 26.67 27.40 230,309 +0.84(+3.14%)
Apr 12, 2022 26.61 27.26 26.54 26.57 266,824 +0.39(+1.49%)
Apr 11, 2022 26.62 26.62 25.92 26.18 226,565 -0.70(-2.59%)
Apr 08, 2022 26.24 27.04 26.24 26.87 194,044 +0.84(+3.21%)
Apr 07, 2022 25.96 26.36 25.30 26.04 259,563 +0.23(+0.90%)
Apr 06, 2022 26.00 26.39 25.63 25.81 126,479 +0.01(+0.04%)
Apr 05, 2022 26.44 26.83 25.74 25.80 81,541 -0.54(-2.04%)
Apr 04, 2022 26.76 26.82 26.05 26.33 145,909 -0.04(-0.14%)
Apr 01, 2022 25.87 26.40 25.87 26.37 134,539 +0.61(+2.38%)
Mar 31, 2022 25.81 26.55 25.73 25.76 155,613 -0.28(-1.07%)
Mar 30, 2022 26.04 26.49 25.90 26.04 129,546 +0.28(+1.08%)
Mar 29, 2022 25.16 25.76 24.73 25.76 222,618 +0.04(+0.14%)
Mar 28, 2022 25.87 25.89 25.48 25.72 283,626 -0.71(-2.70%)
Mar 25, 2022 25.43 26.44 25.42 26.44 159,403 +0.90(+3.53%)
Mar 24, 2022 25.48 25.72 25.41 25.54 137,984 +0.08(+0.33%)
Mar 23, 2022 25.41 25.65 25.22 25.45 120,476 +0.58(+2.31%)
Mar 22, 2022 25.16 25.16 24.42 24.88 153,070 -0.24(-0.96%)
Mar 21, 2022 24.65 25.25 24.65 25.12 179,331 +1.04(+4.34%)
Mar 18, 2022 24.08 24.19 23.92 24.07 153,020 -0.06(-0.27%)
Mar 17, 2022 23.45 24.25 23.41 24.14 150,131 +1.22(+5.32%)
Mar 16, 2022 22.96 23.12 22.60 22.92 147,838 -0.01(-0.04%)
Mar 15, 2022 22.28 23.07 22.09 22.93 566,084 -0.22(-0.96%)
Mar 14, 2022 23.82 23.82 22.76 23.15 310,708 -1.04(-4.28%)
Mar 11, 2022 24.43 24.72 24.11 24.18 281,619 -0.43(-1.73%)
Mar 10, 2022 24.16 24.72 24.61 332,833 +0.57(+2.38%)
Mar 09, 2022 23.44 24.30 22.97 24.04 363,445 -0.22(-0.90%)
Mar 08, 2022 24.79 25.33 23.54 24.25 463,413 +0.12(+0.48%)
Mar 07, 2022 24.63 25.07 23.57 24.14 942,073 -0.01(-0.04%)
Mar 04, 2022 23.16 24.15 23.10 24.15 393,011 +1.08(+4.69%)
Mar 03, 2022 23.09 23.39 22.79 23.07 287,249 -0.19(-0.83%)
Mar 02, 2022 23.35 23.54 22.96 23.26 648,301 +0.45(+1.99%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.