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

Energy Alphadex ETF FT (NY: FXN )

18.56 -0.20 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 5.608 5.824 5.520 5.793 547,278 +0.15(+2.66%)
Jun 29, 2020 5.564 5.705 5.485 5.643 454,381 +0.12(+2.24%)
Jun 26, 2020 5.793 5.802 5.493 5.520 1,953,776 -0.33(-5.58%)
Jun 25, 2020 5.643 5.864 5.590 5.846 1,025,824 +0.16(+2.89%)
Jun 24, 2020 6.043 6.043 5.655 5.682 1,012,216 -0.48(-7.86%)
Jun 23, 2020 6.290 6.332 6.140 6.166 853,643 -0.03(-0.43%)
Jun 22, 2020 6.202 6.243 6.096 6.193 1,874,273 -0.04(-0.57%)
Jun 19, 2020 6.572 6.572 6.228 6.228 687,578 -0.16(-2.48%)
Jun 18, 2020 6.272 6.475 6.193 6.387 1,288,642 +0.08(+1.26%)
Jun 17, 2020 6.625 6.625 6.307 6.307 1,856,100 -0.36(-5.42%)
Jun 16, 2020 6.827 6.836 6.431 6.669 2,311,095 +0.23(+3.56%)
Jun 15, 2020 5.981 6.528 5.893 6.440 2,337,652 +0.10(+1.53%)
Jun 12, 2020 6.440 6.501 6.065 6.343 94,367,224 +0.27(+4.50%)
Jun 11, 2020 6.255 6.480 6.043 6.070 4,920,046 -0.75(-10.98%)
Jun 10, 2020 7.171 7.171 6.777 6.818 14,498,435 -0.48(-6.52%)
Jun 09, 2020 7.620 7.620 7.197 7.294 532,458 -0.63(-7.90%)
Jun 08, 2020 7.558 7.919 7.400 7.919 569,429 +0.78(+10.85%)
Jun 05, 2020 6.827 7.202 6.827 7.144 1,212,938 +0.70(+10.94%)
Jun 04, 2020 6.228 6.484 6.158 6.440 257,634 +0.17(+2.67%)
Jun 03, 2020 6.184 6.294 6.140 6.272 414,309 +0.19(+3.04%)
Jun 02, 2020 5.920 6.087 5.920 6.087 580,165 +0.24(+4.07%)
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.