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

Energy Alphadex ETF FT (NY: FXN )

18.92 -0.05 (-0.26%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 11.01 11.01 10.74 10.83 133,800 -0.15(-1.33%)
Feb 27, 2019 11.01 11.17 10.93 10.97 108,185 +0.00(+0.00%)
Feb 26, 2019 11.17 11.21 10.96 10.97 160,584 -0.23(-2.07%)
Feb 25, 2019 11.17 11.30 11.16 11.20 118,943 -0.03(-0.23%)
Feb 22, 2019 11.26 11.33 11.16 11.23 129,297 +0.09(+0.77%)
Feb 21, 2019 11.43 11.43 11.10 11.14 130,570 -0.33(-2.92%)
Feb 20, 2019 11.36 11.54 11.34 11.48 695,497 +0.08(+0.68%)
Feb 19, 2019 11.31 11.46 11.29 11.40 153,547 +0.01(+0.08%)
Feb 15, 2019 11.27 11.40 11.27 11.39 164,359 +0.25(+2.23%)
Feb 14, 2019 11.03 11.25 11.02 11.14 139,279 +0.05(+0.46%)
Feb 13, 2019 10.96 11.22 10.96 11.09 839,304 +0.18(+1.65%)
Feb 12, 2019 10.99 11.11 10.90 10.91 164,775 +0.09(+0.87%)
Feb 11, 2019 10.61 10.83 10.58 10.82 230,139 +0.15(+1.45%)
Feb 08, 2019 10.78 10.79 10.46 10.66 220,271 -0.11(-1.04%)
Feb 07, 2019 11.12 11.15 10.70 10.77 464,929 -0.43(-3.83%)
Feb 06, 2019 11.25 11.32 11.18 11.20 163,695 -0.09(-0.84%)
Feb 05, 2019 11.40 11.45 11.28 11.30 192,019 -0.11(-0.98%)
Feb 04, 2019 11.25 11.41 11.16 11.41 276,286 +0.07(+0.61%)
Feb 01, 2019 11.38 11.45 11.25 11.34 495,757 +0.01(+0.08%)
Jan 31, 2019 11.53 11.55 11.25 11.33 354,322 -0.14(-1.20%)
Jan 30, 2019 11.29 11.50 11.19 11.47 300,521 +0.26(+2.30%)
Jan 29, 2019 11.23 11.30 11.17 11.21 324,411 +0.08(+0.69%)
Jan 28, 2019 11.07 11.17 11.03 11.13 375,684 -0.15(-1.37%)
Jan 25, 2019 11.12 11.37 11.12 11.29 504,027 +0.23(+2.10%)
Jan 24, 2019 10.97 11.16 10.92 11.06 230,624 +0.06(+0.55%)
Jan 23, 2019 11.29 11.29 10.93 11.00 1,269,619 -0.23(-2.06%)
Jan 22, 2019 11.50 11.50 11.22 11.23 203,390 -0.40(-3.47%)
Jan 18, 2019 11.55 11.64 11.47 11.63 455,570 +0.19(+1.65%)
Jan 17, 2019 11.23 11.51 11.21 11.44 253,217 +0.10(+0.91%)
Jan 16, 2019 11.31 11.44 11.25 11.34 164,916 +0.03(+0.23%)
Jan 15, 2019 11.31 11.39 11.25 11.31 379,892 +0.09(+0.76%)
Jan 14, 2019 11.03 11.32 11.02 11.23 253,842 +0.05(+0.46%)
Jan 11, 2019 11.15 11.25 11.05 11.18 184,394 -0.06(-0.53%)
Jan 10, 2019 11.07 11.26 10.98 11.24 228,779 +0.06(+0.54%)
Jan 09, 2019 11.05 11.22 10.94 11.18 599,151 +0.27(+2.52%)
Jan 08, 2019 10.95 11.05 10.77 10.90 385,444 +0.10(+0.95%)
Jan 07, 2019 10.59 10.91 10.50 10.80 264,858 +0.31(+2.95%)
Jan 04, 2019 10.26 10.51 10.22 10.49 422,838 +0.43(+4.27%)
Jan 03, 2019 10.16 10.21 9.864 10.06 438,801 -0.06(-0.64%)
Jan 02, 2019 9.675 10.18 9.632 10.13 515,164 +0.24(+2.48%)
Dec 31, 2018 9.881 9.933 9.709 9.881 880,272 +0.09(+0.88%)
Dec 28, 2018 9.976 10.04 9.735 9.795 2,524,331 -0.13(-1.30%)
Dec 27, 2018 9.692 9.933 9.529 9.924 1,195,978 +0.02(+0.17%)
Dec 26, 2018 9.306 9.911 9.109 9.907 3,007,264 +0.71(+7.75%)
Dec 24, 2018 9.495 9.503 9.186 9.194 884,349 -0.41(-4.29%)
Dec 21, 2018 9.727 9.881 9.529 9.606 1,030,187 -0.15(-1.58%)
Dec 20, 2018 9.924 10.15 9.718 9.761 1,382,380 -0.31(-3.07%)
Dec 19, 2018 10.29 10.48 10.02 10.07 672,148 -0.17(-1.68%)
Dec 18, 2018 10.49 10.51 10.19 10.24 1,094,639 -0.23(-2.17%)
Dec 17, 2018 10.69 10.80 10.41 10.47 967,279 -0.26(-2.47%)
Dec 14, 2018 11.00 11.07 10.70 10.73 609,572 -0.38(-3.46%)
Dec 13, 2018 11.19 11.24 11.05 11.12 382,542 -0.09(-0.84%)
Dec 12, 2018 11.27 11.46 11.21 11.21 2,045,122 +0.10(+0.92%)
Dec 11, 2018 11.33 11.37 11.02 11.11 565,879 -0.02(-0.19%)
Dec 10, 2018 11.31 11.39 10.93 11.13 442,382 -0.29(-2.51%)
Dec 07, 2018 11.77 11.93 11.40 11.42 762,873 -0.08(-0.67%)
Dec 06, 2018 11.49 11.51 11.17 11.49 1,213,933 -0.28(-2.39%)
Dec 04, 2018 12.24 12.25 11.76 11.78 254,837 -0.44(-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.