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

Energy Alphadex ETF FT (NY: FXN )

18.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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, 2021 10.53 10.64 10.52 10.63 163,049 +0.16(+1.51%)
Jun 29, 2021 10.60 10.64 10.46 10.47 187,346 -0.04(-0.35%)
Jun 28, 2021 10.82 10.82 10.45 10.51 329,480 -0.29(-2.68%)
Jun 25, 2021 10.74 10.81 10.72 10.80 236,877 +0.12(+1.13%)
Jun 24, 2021 10.59 10.70 10.54 10.67 534,134 +0.13(+1.28%)
Jun 23, 2021 10.62 10.74 10.54 10.54 558,156 +0.04(+0.36%)
Jun 22, 2021 10.46 10.53 10.36 10.50 350,573 +0.03(+0.27%)
Jun 21, 2021 10.15 10.48 10.15 10.47 187,445 +0.41(+4.07%)
Jun 18, 2021 10.15 10.26 10.06 10.07 362,469 -0.24(-2.35%)
Jun 17, 2021 10.64 10.71 10.18 10.31 537,755 -0.35(-3.32%)
Jun 16, 2021 10.65 10.79 10.55 10.66 101,901 -0.03(-0.26%)
Jun 15, 2021 10.63 10.71 10.54 10.69 144,928 +0.12(+1.15%)
Jun 14, 2021 10.73 10.78 10.51 10.57 419,265 -0.07(-0.70%)
Jun 11, 2021 10.67 10.74 10.64 10.64 97,923 +0.04(+0.35%)
Jun 10, 2021 10.72 10.75 10.49 10.61 255,348 +0.03(+0.26%)
Jun 09, 2021 10.74 10.74 10.58 10.58 146,538 -0.11(-1.05%)
Jun 08, 2021 10.55 10.70 10.43 10.69 709,255 +0.11(+1.06%)
Jun 07, 2021 10.56 10.63 10.55 10.58 123,848 +0.03(+0.26%)
Jun 04, 2021 10.61 10.61 10.43 10.55 123,783 +0.05(+0.44%)
Jun 03, 2021 10.49 10.60 10.43 10.50 149,597 -0.04(-0.35%)
Jun 02, 2021 10.43 10.60 10.32 10.54 248,811 +0.15(+1.43%)
Jun 01, 2021 10.13 10.41 10.13 10.39 764,921 +0.44(+4.40%)
May 28, 2021 10.03 10.03 9.926 9.953 172,635 +0.01(+0.09%)
May 27, 2021 9.926 10.03 9.926 9.944 542,350 +0.03(+0.28%)
May 26, 2021 9.758 9.940 9.758 9.916 298,760 +0.13(+1.33%)
May 25, 2021 9.981 10.01 9.758 9.786 251,981 -0.21(-2.14%)
May 24, 2021 10.07 10.07 9.888 10.00 176,643 +0.03(+0.28%)
May 21, 2021 10.09 10.10 9.972 9.972 254,281 +0.03(+0.28%)
May 20, 2021 9.888 9.981 9.805 9.944 255,326 +0.07(+0.66%)
May 19, 2021 9.814 9.953 9.693 9.879 445,735 -0.16(-1.58%)
May 18, 2021 10.20 10.20 10.02 10.04 265,644 -0.14(-1.37%)
May 17, 2021 9.898 10.19 9.884 10.18 899,766 +0.25(+2.53%)
May 14, 2021 9.702 9.953 9.702 9.926 303,989 +0.39(+4.10%)
May 13, 2021 9.609 9.783 9.423 9.534 307,715 -0.16(-1.63%)
May 12, 2021 9.842 10.03 9.665 9.693 307,873 -0.14(-1.42%)
May 11, 2021 9.683 9.898 9.598 9.832 599,418 -0.11(-1.12%)
May 10, 2021 10.07 10.18 9.944 9.944 442,098 -0.01(-0.09%)
May 07, 2021 9.665 9.972 9.614 9.953 707,060 +0.26(+2.69%)
May 06, 2021 9.758 9.767 9.488 9.693 223,643 -0.04(-0.38%)
May 05, 2021 9.647 9.777 9.479 9.730 714,927 +0.26(+2.75%)
May 04, 2021 9.590 9.618 9.381 9.469 580,292 -0.14(-1.45%)
May 03, 2021 9.507 9.626 9.469 9.609 1,691,228 +0.19(+1.98%)
Apr 30, 2021 9.590 9.688 9.399 9.423 858,552 -0.28(-2.88%)
Apr 29, 2021 9.795 9.860 9.572 9.702 171,385 +0.04(+0.39%)
Apr 28, 2021 9.451 9.702 9.413 9.665 278,497 +0.22(+2.37%)
Apr 27, 2021 9.358 9.451 9.333 9.441 83,016 +0.12(+1.30%)
Apr 26, 2021 9.181 9.367 9.181 9.320 128,660 +0.10(+1.11%)
Apr 23, 2021 9.115 9.246 9.069 9.218 200,729 +0.14(+1.54%)
Apr 22, 2021 9.153 9.218 9.029 9.078 328,262 -0.02(-0.20%)
Apr 21, 2021 8.836 9.106 8.822 9.097 623,572 +0.16(+1.77%)
Apr 20, 2021 9.106 9.113 8.836 8.939 312,549 -0.23(-2.54%)
Apr 19, 2021 9.199 9.339 9.097 9.171 201,317 -0.04(-0.40%)
Apr 16, 2021 9.339 9.339 9.171 9.209 214,584 -0.07(-0.70%)
Apr 15, 2021 9.404 9.404 9.190 9.274 686,266 -0.07(-0.80%)
Apr 14, 2021 9.199 9.507 9.199 9.348 717,735 +0.25(+2.76%)
Apr 13, 2021 9.115 9.162 9.022 9.097 146,074 +0.02(+0.21%)
Apr 12, 2021 9.255 9.292 9.055 9.078 262,314 -0.07(-0.81%)
Apr 09, 2021 9.264 9.311 9.129 9.153 356,459 -0.12(-1.31%)
Apr 08, 2021 9.358 9.358 9.171 9.274 512,964 -0.14(-1.48%)
Apr 07, 2021 9.432 9.460 9.348 9.413 853,834 +0.00(+0.00%)
Apr 06, 2021 9.441 9.618 9.406 9.413 298,599 +0.02(+0.20%)
Apr 05, 2021 9.730 9.730 9.320 9.395 1,169,506 -0.35(-3.63%)
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.