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

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 9.419 9.446 9.312 9.381 303,834 -0.01(-0.10%)
Mar 30, 2021 9.307 9.470 9.242 9.391 323,819 -0.03(-0.30%)
Mar 29, 2021 9.539 9.539 9.317 9.419 495,322 -0.20(-2.12%)
Mar 26, 2021 9.548 9.632 9.414 9.623 510,018 +0.27(+2.87%)
Mar 25, 2021 9.103 9.372 8.936 9.354 784,407 +0.09(+1.00%)
Mar 24, 2021 9.289 9.437 9.238 9.261 694,022 +0.15(+1.63%)
Mar 23, 2021 9.178 9.335 9.043 9.113 1,261,486 -0.23(-2.48%)
Mar 22, 2021 9.456 9.456 9.298 9.344 347,776 -0.10(-1.08%)
Mar 19, 2021 9.289 9.553 9.215 9.446 483,589 +0.16(+1.70%)
Mar 18, 2021 9.799 9.799 9.242 9.289 920,531 -0.56(-5.65%)
Mar 17, 2021 9.697 9.881 9.613 9.845 336,593 +0.06(+0.66%)
Mar 16, 2021 9.947 9.947 9.743 9.780 913,520 -0.32(-3.12%)
Mar 15, 2021 10.09 10.13 9.952 10.10 286,953 -0.05(-0.46%)
Mar 12, 2021 10.24 10.24 10.06 10.14 399,989 -0.06(-0.55%)
Mar 11, 2021 10.20 10.32 10.09 10.20 615,202 +0.12(+1.20%)
Mar 10, 2021 9.873 10.10 9.780 10.08 732,151 +0.31(+3.13%)
Mar 09, 2021 9.947 10.06 9.743 9.771 590,479 -0.17(-1.68%)
Mar 08, 2021 10.10 10.17 9.826 9.938 2,046,762 -0.08(-0.83%)
Mar 05, 2021 9.993 10.04 9.576 10.02 1,961,219 +0.32(+3.35%)
Mar 04, 2021 9.548 9.854 9.409 9.697 863,231 +0.25(+2.65%)
Mar 03, 2021 9.446 9.674 9.437 9.446 668,783 +0.09(+0.99%)
Mar 02, 2021 9.456 9.567 9.335 9.354 2,134,758 -0.11(-1.18%)
Mar 01, 2021 9.465 9.502 9.363 9.465 4,315,209 +0.25(+2.72%)
Feb 26, 2021 9.252 9.319 8.872 9.215 584,450 -0.15(-1.58%)
Feb 25, 2021 9.706 9.706 9.298 9.363 780,990 -0.26(-2.70%)
Feb 24, 2021 9.326 9.678 9.233 9.623 647,094 +0.37(+4.01%)
Feb 23, 2021 9.076 9.284 8.612 9.252 278,968 +0.21(+2.36%)
Feb 22, 2021 8.927 9.233 8.927 9.039 613,291 +0.14(+1.56%)
Feb 19, 2021 8.742 8.918 8.742 8.899 189,638 +0.23(+2.67%)
Feb 18, 2021 8.918 8.927 8.649 8.668 251,836 -0.34(-3.81%)
Feb 17, 2021 9.001 9.057 8.824 9.011 241,670 +0.06(+0.73%)
Feb 16, 2021 8.992 9.085 8.890 8.946 535,196 +0.19(+2.12%)
Feb 12, 2021 8.538 8.774 8.529 8.760 188,236 +0.18(+2.05%)
Feb 11, 2021 8.695 8.714 8.427 8.584 262,202 -0.13(-1.49%)
Feb 10, 2021 8.603 8.760 8.497 8.714 582,287 +0.19(+2.17%)
Feb 09, 2021 8.584 8.612 8.464 8.529 906,578 -0.10(-1.18%)
Feb 08, 2021 8.371 8.649 8.371 8.631 286,352 +0.38(+4.67%)
Feb 05, 2021 8.362 8.362 8.223 8.246 217,146 +0.00(+0.06%)
Feb 04, 2021 8.260 8.260 8.098 8.241 399,515 +0.05(+0.57%)
Feb 03, 2021 7.908 8.223 7.908 8.195 993,447 +0.33(+4.25%)
Feb 02, 2021 8.009 8.056 7.861 7.861 553,682 +0.06(+0.83%)
Feb 01, 2021 7.852 7.880 7.676 7.796 264,150 +0.07(+0.96%)
Jan 29, 2021 7.935 8.037 7.699 7.722 972,465 -0.28(-3.48%)
Jan 28, 2021 8.000 8.093 7.852 8.000 187,664 +0.09(+1.17%)
Jan 27, 2021 7.796 8.098 7.694 7.908 745,702 +0.00(+0.00%)
Jan 26, 2021 8.195 8.306 7.908 7.908 371,805 -0.21(-2.63%)
Jan 25, 2021 8.149 8.232 7.968 8.121 633,220 -0.09(-1.13%)
Jan 22, 2021 8.028 8.223 7.972 8.213 209,810 +0.00(+0.00%)
Jan 21, 2021 8.362 8.436 8.111 8.213 240,903 -0.19(-2.21%)
Jan 20, 2021 8.529 8.547 8.339 8.399 240,916 -0.06(-0.66%)
Jan 19, 2021 8.454 8.530 8.399 8.454 235,815 +0.12(+1.45%)
Jan 15, 2021 8.584 8.584 8.297 8.334 1,263,611 -0.38(-4.36%)
Jan 14, 2021 8.519 8.797 8.519 8.714 601,622 +0.28(+3.30%)
Jan 13, 2021 8.566 8.566 8.380 8.436 364,245 -0.14(-1.62%)
Jan 12, 2021 8.352 8.594 8.345 8.575 404,343 +0.35(+4.28%)
Jan 11, 2021 7.945 8.251 7.861 8.223 263,236 +0.12(+1.49%)
Jan 08, 2021 8.343 8.343 8.047 8.102 334,726 -0.13(-1.58%)
Jan 07, 2021 8.167 8.325 8.139 8.232 276,594 +0.14(+1.72%)
Jan 06, 2021 7.917 8.172 7.903 8.093 1,362,396 +0.33(+4.30%)
Jan 05, 2021 7.407 7.935 7.407 7.759 877,358 +0.40(+5.42%)
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.