Indicators

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.292	9.360	8.911	9.255	581,890	-0.15(-1.58%)
Feb 25, 2021	9.749	9.749	9.339	9.404	777,570	-0.26(-2.70%)
Feb 24, 2021	9.367	9.721	9.274	9.665	644,261	+0.37(+4.01%)
Feb 23, 2021	9.115	9.325	8.650	9.292	277,747	+0.21(+2.36%)
Feb 22, 2021	8.967	9.274	8.967	9.078	610,606	+0.14(+1.56%)
Feb 19, 2021	8.780	8.957	8.780	8.939	188,808	+0.23(+2.67%)
Feb 18, 2021	8.957	8.967	8.687	8.706	250,733	-0.34(-3.81%)
Feb 17, 2021	9.041	9.097	8.862	9.050	240,612	+0.07(+0.73%)
Feb 16, 2021	9.032	9.125	8.929	8.985	532,853	+0.19(+2.12%)
Feb 12, 2021	8.575	8.813	8.566	8.799	187,412	+0.18(+2.05%)
Feb 11, 2021	8.734	8.752	8.464	8.622	261,054	-0.13(-1.49%)
Feb 10, 2021	8.641	8.799	8.534	8.752	579,737	+0.19(+2.17%)
Feb 09, 2021	8.622	8.650	8.501	8.566	902,608	-0.10(-1.18%)
Feb 08, 2021	8.408	8.687	8.408	8.669	285,098	+0.39(+4.67%)
Feb 05, 2021	8.399	8.399	8.259	8.282	216,195	+0.00(+0.06%)
Feb 04, 2021	8.296	8.296	8.133	8.277	397,766	+0.05(+0.57%)
Feb 03, 2021	7.942	8.259	7.942	8.231	989,097	+0.34(+4.25%)
Feb 02, 2021	8.045	8.091	7.896	7.896	551,258	+0.07(+0.83%)

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.