Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	16.88	17.05	16.85	17.00	2,077,646	+0.18(+1.07%)
Feb 28, 2024	16.88	17.03	16.75	16.82	2,300,089	-0.09(-0.53%)
Feb 27, 2024	16.98	17.02	16.84	16.91	1,997,772	+0.00(+0.00%)
Feb 26, 2024	16.85	17.03	16.75	16.91	2,214,004	+0.07(+0.41%)
Feb 23, 2024	16.78	16.91	16.66	16.84	1,476,146	-0.11(-0.65%)
Feb 22, 2024	16.79	17.03	16.71	16.95	2,141,886	-0.03(-0.18%)
Feb 21, 2024	16.62	17.02	16.62	16.98	1,883,357	+0.50(+3.02%)
Feb 20, 2024	16.65	16.66	16.45	16.49	2,130,843	-0.19(-1.13%)
Feb 16, 2024	16.65	16.80	16.55	16.68	1,325,515	+0.03(+0.18%)
Feb 15, 2024	16.20	16.71	16.20	16.65	1,721,937	+0.51(+3.15%)
Feb 14, 2024	16.18	16.26	15.97	16.14	1,853,835	+0.04(+0.25%)
Feb 13, 2024	16.23	16.28	15.99	16.10	1,597,010	-0.23(-1.40%)
Feb 12, 2024	16.16	16.41	16.16	16.33	1,125,478	+0.23(+1.42%)
Feb 09, 2024	16.22	16.29	16.05	16.10	1,092,244	-0.10(-0.61%)
Feb 08, 2024	16.04	16.25	16.04	16.20	988,610	+0.14(+0.87%)
Feb 07, 2024	16.10	16.15	15.93	16.06	1,323,215	+0.03(+0.19%)
Feb 06, 2024	15.99	16.17	15.94	16.03	1,431,418	+0.08(+0.50%)
Feb 05, 2024	15.98	16.03	15.78	15.95	1,322,891	-0.14(-0.87%)
Feb 02, 2024	16.22	16.22	16.01	16.09	2,309,994	-0.12(-0.74%)

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.