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 (%)
Aug 31, 2023 17.32 17.33 17.13 17.28 925,468 +0.04(+0.23%)
Aug 30, 2023 17.22 17.31 17.17 17.24 1,004,989 +0.06(+0.34%)
Aug 29, 2023 17.10 17.19 16.93 17.18 1,419,326 +0.10(+0.58%)
Aug 28, 2023 17.06 17.22 16.97 17.08 2,336,261 +0.11(+0.64%)
Aug 25, 2023 16.92 17.06 16.78 16.97 1,098,530 +0.14(+0.82%)
Aug 24, 2023 16.80 17.02 16.80 16.84 1,138,800 -0.09(-0.52%)
Aug 23, 2023 16.89 16.99 16.74 16.92 2,323,459 -0.16(-0.92%)
Aug 22, 2023 17.26 17.32 17.07 17.08 2,081,621 -0.17(-0.97%)
Aug 21, 2023 17.31 17.39 17.09 17.25 1,630,109 +0.04(+0.23%)
Aug 18, 2023 16.99 17.24 16.99 17.21 1,370,949 +0.09(+0.52%)
Aug 17, 2023 17.19 17.34 17.12 17.12 1,352,611 +0.18(+1.05%)
Aug 16, 2023 17.01 17.22 16.93 16.94 2,366,214 -0.08(-0.46%)
Aug 15, 2023 17.14 17.18 16.97 17.02 1,536,275 -0.33(-1.87%)
Aug 14, 2023 17.41 17.43 17.22 17.35 1,242,365 -0.12(-0.68%)
Aug 11, 2023 17.24 17.50 17.24 17.47 1,231,291 +0.20(+1.14%)
Aug 10, 2023 17.43 17.55 17.17 17.27 2,023,422 -0.16(-0.90%)
Aug 09, 2023 17.41 17.64 17.30 17.43 1,878,286 +0.23(+1.32%)
Aug 08, 2023 16.82 17.21 16.71 17.20 1,592,040 +0.10(+0.58%)
Aug 07, 2023 17.09 17.21 17.03 17.10 1,559,483 +0.08(+0.46%)
Aug 04, 2023 17.06 17.27 16.96 17.02 1,215,058 +0.05(+0.29%)
Aug 03, 2023 16.72 17.10 16.66 16.97 1,311,759 +0.30(+1.77%)
Aug 02, 2023 16.82 16.85 16.52 16.68 1,262,309 -0.29(-1.68%)
Aug 01, 2023 16.85 16.98 16.75 16.96 939,810 -0.04(-0.23%)
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%)
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.