Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

16.80 +0.29 (+1.76%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.985 7.998 7.921 7.934 19,670 -0.15(-1.82%)
Nov 27, 2019 7.994 8.104 7.972 8.080 102,172 +0.10(+1.19%)
Nov 26, 2019 8.176 8.176 7.977 7.985 151,670 -0.19(-2.33%)
Nov 25, 2019 8.080 8.180 8.063 8.176 85,604 +0.06(+0.75%)
Nov 22, 2019 8.080 8.177 8.068 8.115 55,772 +0.03(+0.43%)
Nov 21, 2019 8.003 8.098 7.959 8.080 84,980 +0.13(+1.63%)
Nov 20, 2019 7.864 8.055 7.765 7.951 68,977 +0.11(+1.43%)
Nov 19, 2019 7.985 7.999 7.821 7.838 93,117 -0.19(-2.37%)
Nov 18, 2019 8.176 8.176 7.981 8.029 67,274 -0.20(-2.42%)
Nov 15, 2019 8.141 8.279 8.141 8.227 40,614 +0.10(+1.28%)
Nov 14, 2019 8.176 8.219 8.080 8.124 61,036 -0.04(-0.53%)
Nov 13, 2019 8.236 8.236 8.124 8.167 149,647 -0.10(-1.25%)
Nov 12, 2019 8.383 8.442 8.210 8.271 181,039 -0.08(-0.93%)
Nov 11, 2019 8.383 8.443 8.348 8.348 48,457 -0.19(-2.23%)
Nov 08, 2019 8.435 8.544 8.332 8.539 56,929 +0.03(+0.30%)
Nov 07, 2019 8.504 8.547 8.443 8.513 116,188 +0.15(+1.76%)
Nov 06, 2019 8.616 8.677 8.322 8.366 76,950 -0.29(-3.39%)
Nov 05, 2019 8.755 8.885 8.626 8.660 86,279 -0.10(-1.18%)
Nov 04, 2019 8.547 8.815 8.547 8.763 76,003 +0.36(+4.32%)
Nov 01, 2019 8.219 8.435 8.219 8.400 29,853 +0.27(+3.29%)
Oct 31, 2019 8.193 8.236 7.985 8.132 65,424 -0.05(-0.63%)
Oct 30, 2019 8.530 8.564 8.158 8.184 99,598 -0.26(-3.07%)
Oct 29, 2019 8.271 8.530 8.219 8.443 84,326 +0.10(+1.24%)
Oct 28, 2019 8.504 8.534 8.322 8.340 47,955 -0.10(-1.23%)
Oct 25, 2019 8.253 8.469 8.245 8.443 106,454 +0.16(+1.88%)
Oct 24, 2019 8.374 8.374 8.176 8.288 91,208 -0.03(-0.42%)
Oct 23, 2019 8.150 8.378 8.080 8.322 102,310 +0.14(+1.69%)
Oct 22, 2019 8.055 8.302 8.011 8.184 219,138 +0.15(+1.83%)
Oct 21, 2019 7.864 8.037 7.864 8.037 24,139 +0.16(+2.09%)
Oct 18, 2019 8.003 8.115 7.873 7.873 51,491 -0.14(-1.73%)
Oct 17, 2019 8.003 8.049 7.942 8.011 86,101 +0.01(+0.11%)
Oct 16, 2019 8.046 8.158 7.985 8.003 58,633 -0.08(-0.96%)
Oct 15, 2019 8.055 8.210 7.985 8.080 73,799 +0.02(+0.21%)
Oct 14, 2019 8.029 8.106 7.887 8.063 70,024 -0.10(-1.17%)
Oct 11, 2019 8.098 8.253 8.080 8.158 118,719 +0.17(+2.16%)
Oct 10, 2019 7.899 8.011 7.882 7.985 59,919 +0.11(+1.43%)
Oct 09, 2019 7.951 7.951 7.824 7.873 219,375 +0.04(+0.55%)
Oct 08, 2019 7.942 8.011 7.821 7.830 50,949 -0.22(-2.69%)
Oct 07, 2019 8.176 8.219 8.037 8.046 55,328 -0.11(-1.38%)
Oct 04, 2019 8.219 8.245 8.042 8.158 92,800 -0.02(-0.21%)
Oct 03, 2019 7.977 8.193 7.925 8.176 95,286 +0.12(+1.50%)
Oct 02, 2019 8.201 8.288 8.036 8.055 412,413 -0.19(-2.31%)
Oct 01, 2019 8.530 8.599 8.245 8.245 385,907 -0.23(-2.75%)
Sep 30, 2019 8.478 8.530 8.452 8.478 100,476 -0.05(-0.61%)
Sep 27, 2019 8.418 8.608 8.418 8.530 320,288 +0.01(+0.10%)
Sep 26, 2019 8.573 8.573 8.436 8.521 132,685 -0.10(-1.20%)
Sep 25, 2019 8.530 8.651 8.513 8.625 165,254 +0.02(+0.19%)
Sep 24, 2019 8.814 8.822 8.573 8.609 60,209 -0.27(-3.08%)
Sep 23, 2019 8.822 8.914 8.788 8.882 139,400 +0.01(+0.10%)
Sep 20, 2019 8.908 8.947 8.827 8.874 60,300 -0.01(-0.10%)
Sep 19, 2019 8.976 8.976 8.844 8.882 41,117 -0.01(-0.10%)
Sep 18, 2019 8.917 8.966 8.848 8.891 58,190 -0.13(-1.42%)
Sep 17, 2019 9.353 9.353 8.994 9.019 134,052 -0.40(-4.27%)
Sep 16, 2019 9.327 9.491 9.130 9.421 413,300 +0.70(+8.05%)
Sep 13, 2019 8.703 8.805 8.625 8.720 91,385 +0.09(+1.09%)
Sep 12, 2019 8.634 8.728 8.540 8.626 96,107 -0.17(-1.95%)
Sep 11, 2019 8.805 8.951 8.694 8.797 749,489 +0.06(+0.69%)
Sep 10, 2019 8.677 8.934 8.677 8.737 71,937 +0.08(+0.89%)
Sep 09, 2019 8.377 8.668 8.377 8.660 53,563 +0.35(+4.22%)
Sep 06, 2019 8.241 8.335 8.166 8.309 47,913 -0.02(-0.21%)
Sep 05, 2019 8.223 8.454 8.223 8.326 97,497 +0.17(+2.10%)
Sep 04, 2019 8.095 8.181 8.091 8.155 38,386 +0.18(+2.25%)
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.