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

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 26, 2021 9.252 9.319 8.872 9.215 584,450 -0.15(-1.58%)
Feb 25, 2021 9.706 9.706 9.298 9.363 780,990 -0.26(-2.70%)
Feb 24, 2021 9.326 9.678 9.233 9.623 647,094 +0.37(+4.01%)
Feb 23, 2021 9.076 9.284 8.612 9.252 278,968 +0.21(+2.36%)
Feb 22, 2021 8.927 9.233 8.927 9.039 613,291 +0.14(+1.56%)
Feb 19, 2021 8.742 8.918 8.742 8.899 189,638 +0.23(+2.67%)
Feb 18, 2021 8.918 8.927 8.649 8.668 251,836 -0.34(-3.81%)
Feb 17, 2021 9.001 9.057 8.824 9.011 241,670 +0.06(+0.73%)
Feb 16, 2021 8.992 9.085 8.890 8.946 535,196 +0.19(+2.12%)
Feb 12, 2021 8.538 8.774 8.529 8.760 188,236 +0.18(+2.05%)
Feb 11, 2021 8.695 8.714 8.427 8.584 262,202 -0.13(-1.49%)
Feb 10, 2021 8.603 8.760 8.497 8.714 582,287 +0.19(+2.17%)
Feb 09, 2021 8.584 8.612 8.464 8.529 906,578 -0.10(-1.18%)
Feb 08, 2021 8.371 8.649 8.371 8.631 286,352 +0.38(+4.67%)
Feb 05, 2021 8.362 8.362 8.223 8.246 217,146 +0.00(+0.06%)
Feb 04, 2021 8.260 8.260 8.098 8.241 399,515 +0.05(+0.57%)
Feb 03, 2021 7.908 8.223 7.908 8.195 993,447 +0.33(+4.25%)
Feb 02, 2021 8.009 8.056 7.861 7.861 553,682 +0.06(+0.83%)
Feb 01, 2021 7.852 7.880 7.676 7.796 264,150 +0.07(+0.96%)
Jan 29, 2021 7.935 8.037 7.699 7.722 972,465 -0.28(-3.48%)
Jan 28, 2021 8.000 8.093 7.852 8.000 187,664 +0.09(+1.17%)
Jan 27, 2021 7.796 8.098 7.694 7.908 745,702 +0.00(+0.00%)
Jan 26, 2021 8.195 8.306 7.908 7.908 371,805 -0.21(-2.63%)
Jan 25, 2021 8.149 8.232 7.968 8.121 633,220 -0.09(-1.13%)
Jan 22, 2021 8.028 8.223 7.972 8.213 209,810 +0.00(+0.00%)
Jan 21, 2021 8.362 8.436 8.111 8.213 240,903 -0.19(-2.21%)
Jan 20, 2021 8.529 8.547 8.339 8.399 240,916 -0.06(-0.66%)
Jan 19, 2021 8.454 8.530 8.399 8.454 235,815 +0.12(+1.45%)
Jan 15, 2021 8.584 8.584 8.297 8.334 1,263,611 -0.38(-4.36%)
Jan 14, 2021 8.519 8.797 8.519 8.714 601,622 +0.28(+3.30%)
Jan 13, 2021 8.566 8.566 8.380 8.436 364,245 -0.14(-1.62%)
Jan 12, 2021 8.352 8.594 8.345 8.575 404,343 +0.35(+4.28%)
Jan 11, 2021 7.945 8.251 7.861 8.223 263,236 +0.12(+1.49%)
Jan 08, 2021 8.343 8.343 8.047 8.102 334,726 -0.13(-1.58%)
Jan 07, 2021 8.167 8.325 8.139 8.232 276,594 +0.14(+1.72%)
Jan 06, 2021 7.917 8.172 7.903 8.093 1,362,396 +0.33(+4.30%)
Jan 05, 2021 7.407 7.935 7.407 7.759 877,358 +0.40(+5.42%)
Jan 04, 2021 7.435 7.490 7.268 7.361 2,220,643 +0.01(+0.19%)
Dec 31, 2020 7.347 7.347 7.347 133,508 -0.07(-0.94%)
Dec 30, 2020 7.231 7.439 7.231 7.416 133,508 +0.19(+2.63%)
Dec 29, 2020 7.370 7.370 7.184 7.226 312,709 -0.06(-0.83%)
Dec 28, 2020 7.463 7.518 7.277 7.286 211,609 -0.10(-1.38%)
Dec 24, 2020 7.463 7.463 7.333 7.388 175,831 -0.06(-0.81%)
Dec 23, 2020 7.302 7.541 7.302 7.449 227,849 +0.22(+3.05%)
Dec 22, 2020 7.311 7.403 7.228 7.228 142,629 -0.07(-1.01%)
Dec 21, 2020 7.099 7.375 7.072 7.302 727,911 -0.12(-1.61%)
Dec 18, 2020 7.541 7.541 7.375 7.421 166,705 -0.09(-1.22%)
Dec 17, 2020 7.605 7.605 7.469 7.513 88,886 -0.04(-0.55%)
Dec 16, 2020 7.642 7.642 7.513 7.554 269,074 -0.07(-0.90%)
Dec 15, 2020 7.467 7.642 7.416 7.623 275,164 +0.25(+3.37%)
Dec 14, 2020 7.798 7.798 7.361 7.375 163,599 -0.27(-3.49%)
Dec 11, 2020 7.669 7.706 7.527 7.642 113,203 -0.06(-0.72%)
Dec 10, 2020 7.393 7.761 7.393 7.697 244,166 +0.29(+3.98%)
Dec 09, 2020 7.513 7.642 7.311 7.403 453,681 -0.04(-0.49%)
Dec 08, 2020 7.246 7.495 7.246 7.439 253,409 +0.14(+1.89%)
Dec 07, 2020 7.403 7.421 7.265 7.302 295,811 -0.17(-2.34%)
Dec 04, 2020 7.154 7.476 7.154 7.476 439,763 +0.46(+6.55%)
Dec 03, 2020 6.952 7.116 6.878 7.016 286,443 +0.09(+1.33%)
Dec 02, 2020 6.685 7.049 6.658 6.924 682,436 +0.20(+3.01%)
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.