Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.72 16.95 16.49 16.70 4,197,079 +0.13(+0.78%)
Nov 29, 2023 16.74 16.77 16.54 16.57 2,978,932 -0.07(-0.42%)
Nov 28, 2023 16.70 16.81 16.62 16.64 2,273,902 -0.06(-0.36%)
Nov 27, 2023 16.71 16.75 16.56 16.70 2,098,000 -0.14(-0.82%)
Nov 24, 2023 16.71 16.93 16.71 16.84 2,044,858 +0.10(+0.59%)
Nov 22, 2023 16.43 16.78 16.30 16.74 2,369,220 +0.03(+0.18%)
Nov 21, 2023 16.69 16.77 16.56 16.71 2,359,033 -0.09(-0.53%)
Nov 20, 2023 16.85 16.91 16.74 16.80 3,111,822 +0.04(+0.24%)
Nov 17, 2023 16.57 16.85 16.57 16.76 1,903,350 +0.26(+1.56%)
Nov 16, 2023 16.76 16.82 16.31 16.50 2,449,011 -0.43(-2.51%)
Nov 15, 2023 16.84 17.13 16.84 16.93 2,856,507 +0.09(+0.53%)
Nov 14, 2023 16.68 16.91 16.64 16.84 1,286,088 +0.24(+1.43%)
Nov 13, 2023 16.52 16.64 16.42 16.60 1,153,076 +0.16(+0.96%)
Nov 10, 2023 16.50 16.55 16.31 16.44 2,209,653 +0.06(+0.36%)
Nov 09, 2023 16.55 16.64 16.37 16.38 4,004,484 -0.10(-0.60%)
Nov 08, 2023 16.63 16.76 16.46 16.48 1,788,044 -0.24(-1.42%)
Nov 07, 2023 16.93 16.93 16.67 16.72 3,430,203 -0.46(-2.65%)
Nov 06, 2023 17.63 17.63 17.07 17.17 1,882,354 -0.41(-2.31%)
Nov 03, 2023 17.68 17.76 17.50 17.58 1,280,569 -0.09(-0.50%)
Nov 02, 2023 17.18 17.68 17.08 17.67 2,481,046 +0.49(+2.88%)
Nov 01, 2023 17.19 17.32 17.06 17.17 1,960,346 +0.03(+0.17%)
Oct 31, 2023 16.99 17.14 16.88 17.14 796,064 +0.21(+1.23%)
Oct 30, 2023 16.99 17.11 16.79 16.93 1,120,958 -0.07(-0.41%)
Oct 27, 2023 17.28 17.28 16.89 17.00 1,042,728 -0.27(-1.55%)
Oct 26, 2023 17.10 17.35 16.92 17.27 852,980 +0.01(+0.06%)
Oct 25, 2023 17.33 17.39 17.19 17.26 2,433,296 -0.08(-0.46%)
Oct 24, 2023 17.54 17.55 17.31 17.34 1,489,354 -0.12(-0.68%)
Oct 23, 2023 17.54 17.62 17.34 17.46 1,087,974 -0.20(-1.12%)
Oct 20, 2023 17.92 17.95 17.60 17.66 2,014,393 -0.32(-1.76%)
Oct 19, 2023 18.00 18.15 17.83 17.97 1,019,423 -0.08(-0.44%)
Oct 18, 2023 18.14 18.18 17.99 18.05 2,520,176 +0.01(+0.05%)
Oct 17, 2023 17.73 18.06 17.73 18.04 1,379,619 +0.25(+1.39%)
Oct 16, 2023 17.74 17.81 17.56 17.80 1,924,291 +0.15(+0.87%)
Oct 13, 2023 17.61 17.74 17.53 17.64 718,452 +0.30(+1.74%)
Oct 12, 2023 17.45 17.45 17.22 17.34 828,978 +0.02(+0.11%)
Oct 11, 2023 17.19 17.34 17.04 17.32 2,434,362 +0.02(+0.11%)
Oct 10, 2023 17.26 17.41 17.19 17.30 2,047,399 +0.04(+0.23%)
Oct 09, 2023 17.02 17.30 16.96 17.26 1,411,837 +0.62(+3.75%)
Oct 06, 2023 16.38 16.79 16.31 16.64 2,291,323 +0.37(+2.25%)
Oct 05, 2023 16.03 16.34 16.03 16.27 1,475,070 +0.08(+0.49%)
Oct 04, 2023 16.50 16.52 16.03 16.19 2,061,020 -0.49(-2.96%)
Oct 03, 2023 16.66 16.72 16.47 16.69 2,122,996 -0.07(-0.41%)
Oct 02, 2023 17.22 17.22 16.64 16.76 2,002,631 -0.47(-2.76%)
Sep 29, 2023 17.59 17.59 17.19 17.23 2,576,457 -0.33(-1.86%)
Sep 28, 2023 17.40 17.63 17.39 17.56 756,321 +0.13(+0.74%)
Sep 27, 2023 17.22 17.53 17.16 17.43 1,511,899 +0.46(+2.68%)
Sep 26, 2023 16.93 17.10 16.91 16.97 3,580,660 -0.14(-0.81%)
Sep 25, 2023 16.84 17.12 17.05 17.11 1,117,269 +0.24(+1.41%)
Sep 22, 2023 17.01 17.11 16.85 16.88 1,259,658 +0.00(+0.00%)
Sep 21, 2023 17.22 17.28 16.86 16.88 569,350 -0.26(-1.49%)
Sep 20, 2023 17.23 17.44 17.11 17.13 1,648,125 -0.22(-1.25%)
Sep 19, 2023 17.68 17.68 17.27 17.35 8,565,551 -0.17(-0.96%)
Sep 18, 2023 17.61 17.67 17.47 17.52 1,426,102 +0.03(+0.17%)
Sep 15, 2023 17.69 17.76 17.47 17.49 1,472,208 -0.31(-1.72%)
Sep 14, 2023 17.85 17.91 17.74 17.79 2,025,334 +0.18(+1.01%)
Sep 13, 2023 17.79 17.84 17.54 17.61 2,268,437 -0.18(-1.00%)
Sep 12, 2023 17.55 17.81 17.55 17.79 1,024,326 +0.41(+2.38%)
Sep 11, 2023 17.73 17.78 17.32 17.38 2,734,612 -0.24(-1.34%)
Sep 08, 2023 17.52 17.74 17.52 17.61 1,042,373 +0.20(+1.13%)
Sep 07, 2023 17.42 17.55 17.37 17.42 1,522,517 -0.05(-0.28%)
Sep 06, 2023 17.48 17.63 17.36 17.47 3,386,865 -0.08(-0.45%)
Sep 05, 2023 17.67 17.78 17.55 17.55 2,451,722 -0.06(-0.34%)
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.