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

Energy Alphadex ETF FT (NY: FXN )

18.82 +0.06 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 9.650 9.715 9.557 9.613 333,361 -0.08(-0.86%)
Jul 29, 2021 9.837 9.837 9.660 9.697 71,111 -0.01(-0.10%)
Jul 28, 2021 9.622 9.795 9.501 9.706 422,351 +0.16(+1.66%)
Jul 27, 2021 9.660 9.660 9.459 9.548 299,476 -0.20(-2.01%)
Jul 26, 2021 9.538 9.809 9.538 9.743 263,200 +0.20(+2.05%)
Jul 23, 2021 9.660 9.660 9.427 9.548 656,511 -0.07(-0.77%)
Jul 22, 2021 9.734 9.734 9.520 9.622 543,010 -0.10(-1.05%)
Jul 21, 2021 9.520 9.799 9.520 9.725 303,483 +0.35(+3.78%)
Jul 20, 2021 9.212 9.427 9.157 9.371 341,095 +0.19(+2.03%)
Jul 19, 2021 9.222 9.306 9.045 9.184 1,358,086 -0.32(-3.33%)
Jul 16, 2021 9.864 9.864 9.483 9.501 563,976 -0.27(-2.76%)
Jul 15, 2021 9.846 9.948 9.706 9.771 340,280 -0.19(-1.87%)
Jul 14, 2021 10.40 10.47 9.917 9.958 644,300 -0.40(-3.87%)
Jul 13, 2021 10.43 10.47 10.35 10.36 158,179 -0.13(-1.24%)
Jul 12, 2021 10.40 10.56 10.33 10.49 138,247 -0.02(-0.18%)
Jul 09, 2021 10.40 10.52 10.29 10.51 125,662 +0.23(+2.27%)
Jul 08, 2021 10.08 10.37 10.04 10.27 407,349 -0.02(-0.18%)
Jul 07, 2021 10.46 10.53 10.18 10.29 789,734 -0.19(-1.78%)
Jul 06, 2021 10.81 10.81 10.40 10.48 1,339,192 -0.34(-3.10%)
Jul 02, 2021 10.82 10.83 10.71 10.81 210,410 -0.03(-0.26%)
Jul 01, 2021 10.86 10.92 10.73 10.84 1,611,699 +0.21(+2.02%)
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%)
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.