Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.85 +0.34 (+2.06%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.12 18.12 17.29 17.31 310,233 -1.52(-8.08%)
Nov 26, 2014 19.14 18.83 18.83 18.83 344,418 -0.44(-2.30%)
Nov 25, 2014 19.59 19.62 19.18 19.27 325,819 -0.26(-1.32%)
Nov 24, 2014 19.65 19.72 19.44 19.53 281,006 -0.14(-0.74%)
Nov 21, 2014 19.72 19.92 19.55 19.68 276,915 +0.29(+1.50%)
Nov 20, 2014 18.99 19.40 18.99 19.39 535,388 +0.38(+1.99%)
Nov 19, 2014 18.94 19.08 18.78 19.01 175,526 +0.03(+0.17%)
Nov 18, 2014 18.98 19.11 18.82 18.98 219,818 +0.02(+0.08%)
Nov 17, 2014 18.94 19.11 18.82 18.96 277,672 -0.07(-0.38%)
Nov 14, 2014 18.90 19.07 18.76 19.03 164,683 +0.21(+1.11%)
Nov 13, 2014 19.15 19.15 18.50 18.82 224,609 -0.35(-1.85%)
Nov 12, 2014 19.22 19.44 19.12 19.18 332,495 -0.13(-0.67%)
Nov 11, 2014 19.25 19.38 19.06 19.31 575,400 +0.09(+0.46%)
Nov 10, 2014 19.64 19.79 19.15 19.22 320,531 -0.26(-1.32%)
Nov 07, 2014 19.15 19.59 19.15 19.48 220,504 +0.35(+1.81%)
Nov 06, 2014 18.86 19.13 18.68 19.13 258,183 +0.22(+1.15%)
Nov 05, 2014 18.82 19.06 18.63 18.91 262,260 +0.35(+1.86%)
Nov 04, 2014 18.94 18.94 18.46 18.57 473,201 -0.60(-3.15%)
Nov 03, 2014 19.56 19.75 19.11 19.17 1,954,933 -0.31(-1.61%)
Oct 31, 2014 19.17 19.48 18.95 19.48 298,312 +0.38(+1.98%)
Oct 30, 2014 19.15 19.23 18.92 19.11 121,349 -0.11(-0.59%)
Oct 29, 2014 19.38 19.56 19.04 19.22 1,265,909 +0.03(+0.17%)
Oct 28, 2014 18.77 19.22 18.64 19.19 327,814 +0.47(+2.49%)
Oct 27, 2014 19.03 19.22 19.22 18.72 361,099 -0.50(-2.60%)
Oct 24, 2014 19.30 19.30 18.98 19.22 422,085 -0.11(-0.58%)
Oct 23, 2014 19.15 19.51 19.11 19.33 349,505 +0.39(+2.04%)
Oct 22, 2014 19.51 19.63 18.93 18.94 205,016 -0.45(-2.32%)
Oct 21, 2014 18.96 19.43 18.96 19.40 155,548 +0.60(+3.17%)
Oct 20, 2014 18.52 18.81 18.52 18.80 191,203 +0.26(+1.39%)
Oct 17, 2014 18.86 19.10 18.36 18.54 266,901 -0.00(-0.03%)
Oct 16, 2014 17.73 18.72 17.62 18.55 545,533 +0.46(+2.52%)
Oct 15, 2014 17.65 18.12 17.23 18.09 489,910 +0.22(+1.22%)
Oct 14, 2014 18.20 18.43 17.75 17.87 613,142 -0.18(-0.98%)
Oct 13, 2014 18.76 18.99 18.03 18.05 429,166 -0.71(-3.78%)
Oct 10, 2014 19.03 19.20 18.53 18.76 471,170 -0.33(-1.73%)
Oct 09, 2014 19.77 19.79 19.07 19.09 608,320 -0.82(-4.12%)
Oct 08, 2014 19.73 19.93 19.27 19.91 330,953 +0.16(+0.82%)
Oct 07, 2014 19.93 20.22 19.74 19.75 276,890 -0.26(-1.29%)
Oct 06, 2014 20.08 20.20 19.83 20.01 286,112 +0.01(+0.04%)
Oct 03, 2014 20.29 20.30 19.88 20.00 319,183 -0.21(-1.04%)
Oct 02, 2014 20.23 20.31 19.70 20.21 862,612 -0.12(-0.59%)
Oct 01, 2014 20.82 20.95 20.24 20.33 866,660 -0.48(-2.32%)
Sep 30, 2014 21.16 21.21 20.68 20.81 1,623,299 -0.35(-1.64%)
Sep 29, 2014 21.01 21.19 20.87 21.16 14,212,426 -0.05(-0.23%)
Sep 26, 2014 20.95 21.29 20.86 21.21 257,251 +0.28(+1.35%)
Sep 25, 2014 21.22 21.22 20.86 20.93 389,152 -0.31(-1.44%)
Sep 24, 2014 21.17 21.37 20.89 21.23 1,558,311 +0.06(+0.30%)
Sep 23, 2014 21.18 21.41 21.14 21.17 372,201 -0.05(-0.24%)
Sep 22, 2014 21.55 21.55 21.11 21.22 296,701 -0.42(-1.96%)
Sep 19, 2014 21.84 21.84 21.63 21.64 148,937 -0.13(-0.59%)
Sep 18, 2014 22.07 22.07 21.72 21.77 192,172 -0.23(-1.06%)
Sep 17, 2014 22.13 22.21 21.95 22.00 189,230 -0.10(-0.44%)
Sep 16, 2014 21.81 22.26 21.81 22.10 202,877 +0.23(+1.06%)
Sep 15, 2014 21.80 21.94 21.65 21.87 511,724 +0.04(+0.18%)
Sep 12, 2014 22.17 22.17 21.76 21.83 324,607 -0.38(-1.73%)
Sep 11, 2014 22.04 22.25 21.98 22.21 184,617 +0.02(+0.07%)
Sep 10, 2014 22.21 22.21 21.90 22.20 227,708 -0.03(-0.14%)
Sep 09, 2014 22.40 22.50 22.11 22.23 194,056 -0.16(-0.72%)
Sep 08, 2014 22.64 22.64 22.27 22.39 224,797 -0.34(-1.48%)
Sep 05, 2014 22.61 22.73 22.44 22.73 184,244 +0.14(+0.64%)
Sep 04, 2014 23.01 23.05 22.50 22.58 161,872 -0.39(-1.71%)
Sep 03, 2014 23.03 23.12 22.96 22.97 289,282 +0.07(+0.32%)
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.