Indicators

Energy Alphadex ETF FT (NY: FXN )

18.46 +0.13 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.75	16.77	16.59	16.62	1,210,099	-0.09(-0.54%)
Dec 28, 2023	16.83	16.91	16.71	16.71	1,091,880	-0.19(-1.12%)
Dec 27, 2023	16.98	17.03	16.83	16.89	1,170,579	-0.09(-0.53%)
Dec 26, 2023	16.87	17.06	16.85	16.98	1,559,526	+0.19(+1.13%)
Dec 22, 2023	16.86	16.92	16.76	16.80	1,006,391	+0.04(+0.23%)
Dec 21, 2023	16.61	16.76	16.54	16.76	884,900	+0.21(+1.26%)
Dec 20, 2023	16.81	16.92	16.54	16.55	1,195,624	-0.24(-1.41%)
Dec 19, 2023	16.60	16.79	16.55	16.79	1,904,913	+0.18(+1.07%)
Dec 18, 2023	16.71	16.85	16.60	16.61	1,777,437	+0.17(+1.02%)
Dec 15, 2023	16.44	16.51	16.29	16.44	1,793,877	-0.08(-0.48%)
Dec 14, 2023	16.22	16.53	16.22	16.52	2,070,032	+0.49(+3.09%)
Dec 13, 2023	15.72	16.03	15.67	16.02	2,089,205	+0.29(+1.82%)
Dec 12, 2023	15.82	15.83	15.62	15.74	2,440,342	-0.28(-1.73%)
Dec 11, 2023	15.90	16.04	15.87	16.02	1,415,778	-0.01(-0.06%)
Dec 08, 2023	16.01	16.10	15.92	16.02	3,738,892	+0.15(+0.93%)
Dec 07, 2023	16.05	16.10	15.80	15.88	3,536,002	-0.09(-0.56%)
Dec 06, 2023	16.27	16.35	15.96	15.97	3,973,443	-0.39(-2.36%)
Dec 05, 2023	16.65	16.72	16.34	16.35	2,007,244	-0.31(-1.84%)
Dec 04, 2023	16.68	16.82	16.59	16.66	3,221,619	-0.18(-1.06%)

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.