Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 17.00 17.01 16.57 16.75 1,146,564 -0.22(-1.30%)
Feb 01, 2023 17.22 17.26 16.67 16.97 1,209,420 -0.37(-2.13%)
Jan 31, 2023 17.14 17.34 17.04 17.34 472,591 +0.21(+1.23%)
Jan 30, 2023 17.39 17.48 17.13 17.13 623,382 -0.44(-2.50%)
Jan 27, 2023 17.77 17.91 17.57 17.57 1,349,191 -0.21(-1.18%)
Jan 26, 2023 17.67 17.78 17.30 17.78 870,601 +0.29(+1.66%)
Jan 25, 2023 17.44 17.49 17.11 17.49 631,099 -0.06(-0.34%)
Jan 24, 2023 17.66 17.66 17.34 17.55 851,776 -0.15(-0.85%)
Jan 23, 2023 17.65 17.86 17.62 17.70 560,303 +0.16(+0.91%)
Jan 20, 2023 17.39 17.61 17.22 17.54 729,437 +0.22(+1.27%)
Jan 19, 2023 17.05 17.39 16.98 17.32 392,307 +0.19(+1.11%)
Jan 18, 2023 17.57 17.80 17.13 17.13 521,027 -0.33(-1.89%)
Jan 17, 2023 17.56 17.68 17.40 17.46 818,601 +0.00(+0.00%)
Jan 13, 2023 17.42 17.52 17.21 17.46 1,218,116 -0.04(-0.23%)
Jan 12, 2023 17.22 17.62 17.20 17.50 874,245 +0.44(+2.58%)
Jan 11, 2023 17.21 17.21 16.90 17.06 753,889 +0.06(+0.35%)
Jan 10, 2023 17.00 17.05 16.71 17.00 696,636 +0.07(+0.41%)
Jan 09, 2023 17.09 17.25 16.89 16.93 702,549 +0.19(+1.14%)
Jan 06, 2023 16.56 16.92 16.56 16.74 933,034 +0.35(+2.14%)
Jan 05, 2023 16.29 16.48 16.20 16.39 1,127,309 +0.07(+0.43%)
Jan 04, 2023 15.97 16.45 15.92 16.32 1,563,538 +0.12(+0.74%)
Jan 03, 2023 16.96 17.02 16.06 16.20 1,160,749 -0.89(-5.21%)
Dec 30, 2022 16.93 17.11 16.88 17.09 1,690,048 +0.08(+0.47%)
Dec 29, 2022 16.72 17.09 16.72 17.01 1,946,412 +0.23(+1.37%)
Dec 28, 2022 17.36 17.36 16.77 16.78 1,655,226 -0.67(-3.84%)
Dec 27, 2022 17.45 17.53 17.34 17.45 873,260 +0.06(+0.35%)
Dec 23, 2022 17.03 17.39 16.93 17.39 641,442 +0.53(+3.11%)
Dec 22, 2022 17.41 17.41 16.54 16.86 882,425 -0.59(-3.36%)
Dec 21, 2022 17.33 17.46 17.08 17.45 634,732 +0.46(+2.69%)
Dec 20, 2022 16.82 17.08 16.82 16.99 2,167,229 +0.13(+0.76%)
Dec 19, 2022 17.12 17.18 16.74 16.86 528,988 -0.19(-1.11%)
Dec 16, 2022 16.98 17.11 16.79 17.05 993,393 -0.33(-1.88%)
Dec 15, 2022 17.21 17.40 17.06 17.38 608,199 -0.04(-0.23%)
Dec 14, 2022 17.62 17.70 17.25 17.42 812,112 -0.06(-0.34%)
Dec 13, 2022 17.64 17.70 17.35 17.48 748,177 +0.35(+2.03%)
Dec 12, 2022 16.74 17.17 16.69 17.13 1,423,793 +0.49(+2.92%)
Dec 09, 2022 16.95 17.08 16.63 16.65 1,638,740 -0.31(-1.81%)
Dec 08, 2022 17.53 17.58 16.88 16.95 909,120 -0.25(-1.44%)
Dec 07, 2022 17.20 17.43 17.06 17.20 1,131,484 +0.00(+0.00%)
Dec 06, 2022 17.64 17.87 17.10 17.20 1,011,727 -0.54(-3.02%)
Dec 05, 2022 18.60 18.69 17.64 17.74 1,473,010 -0.70(-3.82%)
Dec 02, 2022 18.37 18.56 18.33 18.44 1,277,884 -0.07(-0.38%)
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.