Skip to main content

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

Historical Prices

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.