Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.87 17.01 16.87 17.00 965,945 +0.23(+1.35%)
Jul 28, 2023 16.62 16.79 16.50 16.78 1,173,994 +0.26(+1.55%)
Jul 27, 2023 16.74 16.83 16.46 16.52 1,190,613 -0.11(-0.65%)
Jul 26, 2023 16.37 16.69 16.37 16.63 1,347,219 +0.09(+0.54%)
Jul 25, 2023 16.46 16.66 16.37 16.54 1,077,010 +0.05(+0.30%)
Jul 24, 2023 16.35 16.61 16.34 16.49 1,021,119 +0.22(+1.33%)
Jul 21, 2023 16.26 16.33 16.16 16.27 1,087,020 +0.06(+0.36%)
Jul 20, 2023 16.18 16.24 16.09 16.22 1,798,634 +0.17(+1.04%)
Jul 19, 2023 15.98 16.18 15.97 16.05 1,005,603 +0.07(+0.43%)
Jul 18, 2023 15.69 16.10 15.64 15.98 1,915,228 +0.33(+2.14%)
Jul 17, 2023 15.55 15.72 15.50 15.64 1,278,354 +0.06(+0.38%)
Jul 14, 2023 15.97 15.97 15.56 15.58 2,311,358 -0.46(-2.89%)
Jul 13, 2023 16.05 16.23 15.96 16.05 2,849,306 +0.03(+0.18%)
Jul 12, 2023 16.04 16.13 15.94 16.02 1,647,022 +0.09(+0.56%)
Jul 11, 2023 15.64 15.94 15.58 15.93 1,234,415 +0.39(+2.54%)
Jul 10, 2023 15.40 15.56 15.37 15.54 1,880,086 +0.11(+0.70%)
Jul 07, 2023 14.99 15.61 14.99 15.43 1,704,514 +0.36(+2.42%)
Jul 06, 2023 15.22 15.31 14.87 15.06 3,062,347 -0.31(-1.99%)
Jul 05, 2023 15.52 15.52 15.29 15.37 1,514,377 -0.07(-0.45%)
Jul 03, 2023 15.41 15.53 15.40 15.44 1,519,037 +0.03(+0.19%)
Jun 30, 2023 15.44 15.50 15.24 15.41 589,070 +0.11(+0.71%)
Jun 29, 2023 15.07 15.30 15.04 15.30 1,728,271 +0.28(+1.84%)
Jun 28, 2023 14.91 15.03 14.78 15.02 1,386,626 +0.12(+0.79%)
Jun 27, 2023 14.77 14.93 14.68 14.90 510,258 +0.10(+0.65%)
Jun 26, 2023 14.60 14.94 14.60 14.81 2,593,895 +0.22(+1.48%)
Jun 23, 2023 14.54 14.65 14.49 14.59 1,279,727 -0.15(-1.00%)
Jun 22, 2023 14.83 14.83 14.65 14.74 1,224,876 -0.24(-1.63%)
Jun 21, 2023 14.82 15.08 14.82 14.98 1,323,954 +0.12(+0.79%)
Jun 20, 2023 15.13 15.13 14.76 14.87 1,328,764 -0.36(-2.38%)
Jun 16, 2023 15.20 15.30 15.09 15.23 567,058 +0.10(+0.65%)
Jun 15, 2023 14.88 15.26 14.88 15.13 811,459 +0.28(+1.91%)
Jun 14, 2023 15.19 15.24 14.74 14.85 1,737,672 -0.21(-1.37%)
Jun 13, 2023 15.07 15.37 15.04 15.05 3,089,535 +0.12(+0.79%)
Jun 12, 2023 14.84 15.06 14.79 14.94 1,266,224 -0.14(-0.91%)
Jun 09, 2023 15.16 15.25 15.02 15.07 2,035,109 -0.13(-0.84%)
Jun 08, 2023 15.26 15.32 14.96 15.20 510,195 -0.08(-0.51%)
Jun 07, 2023 14.90 15.29 14.90 15.28 2,536,948 +0.48(+3.24%)
Jun 06, 2023 14.43 14.83 14.43 14.80 2,092,807 +0.18(+1.20%)
Jun 05, 2023 14.90 15.04 14.62 14.62 2,959,256 -0.14(-0.93%)
Jun 02, 2023 14.51 14.85 14.45 14.76 1,436,457 +0.49(+3.43%)
Jun 01, 2023 14.14 14.44 14.06 14.27 1,503,583 +0.16(+1.11%)
May 31, 2023 14.15 14.25 14.08 14.11 693,983 -0.23(-1.64%)
May 30, 2023 14.35 14.37 14.17 14.35 1,971,414 -0.23(-1.54%)
May 26, 2023 14.74 14.75 14.46 14.57 676,816 -0.11(-0.73%)
May 25, 2023 14.75 14.77 14.55 14.68 639,969 -0.28(-1.90%)
May 24, 2023 15.00 15.04 14.82 14.96 614,375 +0.03(+0.20%)
May 23, 2023 14.99 15.14 14.92 14.94 606,246 +0.05(+0.33%)
May 22, 2023 14.75 15.00 14.74 14.89 1,480,649 +0.14(+0.93%)
May 19, 2023 14.86 14.96 14.67 14.75 1,280,921 +0.05(+0.33%)
May 18, 2023 14.32 14.72 14.23 14.70 2,691,978 +0.31(+2.18%)
May 17, 2023 14.31 14.48 14.15 14.39 1,909,089 +0.23(+1.59%)
May 16, 2023 14.50 14.55 14.16 14.16 1,418,322 -0.37(-2.56%)
May 15, 2023 14.41 14.64 14.33 14.53 480,150 +0.21(+1.43%)
May 12, 2023 14.28 14.34 14.10 14.33 1,305,158 +0.16(+1.10%)
May 11, 2023 14.16 14.25 14.06 14.17 828,347 -0.15(-1.03%)
May 10, 2023 14.49 14.51 14.20 14.32 1,859,504 -0.09(-0.61%)
May 09, 2023 14.32 14.55 14.29 14.41 1,129,619 -0.03(-0.20%)
May 08, 2023 14.67 14.78 14.43 14.44 1,214,912 +0.01(+0.07%)
May 05, 2023 14.38 14.54 14.35 14.43 1,606,100 +0.43(+3.08%)
May 04, 2023 14.15 14.32 13.93 14.00 1,554,620 -0.17(-1.17%)
May 03, 2023 14.20 14.42 14.13 14.16 1,342,625 -0.28(-1.97%)
May 02, 2023 14.92 14.92 14.26 14.45 1,186,955 -0.67(-4.40%)
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.