Chronicle Journal: Finance

Energy Alphadex ETF FT (NY: FXN )

12.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 12.56 12.66 12.29 12.35 512,991 +0.10(+0.82%)
Nov 26, 2021 12.20 12.30 11.94 12.25 608,132 -0.55(-4.30%)
Nov 24, 2021 12.58 12.86 12.58 12.80 332,177 +0.18(+1.43%)
Nov 23, 2021 12.41 12.65 12.39 12.62 510,927 +0.36(+2.94%)
Nov 22, 2021 12.14 12.47 12.14 12.26 841,550 +0.15(+1.24%)
Nov 19, 2021 12.26 12.30 12.06 12.11 242,150 -0.36(-2.89%)
Nov 18, 2021 12.53 12.53 12.47 12.47 188,399 -0.02(-0.16%)
Nov 17, 2021 12.65 12.80 12.47 12.49 348,576 -0.26(-2.04%)
Nov 16, 2021 12.85 12.85 12.70 12.75 399,092 -0.05(-0.39%)
Nov 15, 2021 12.74 12.86 12.60 12.80 1,344,377 +0.05(+0.39%)
Nov 12, 2021 12.67 12.79 12.66 12.75 239,316 +0.00(+0.00%)
Nov 11, 2021 12.67 12.84 12.65 12.75 177,888 +0.15(+1.19%)
Nov 10, 2021 12.94 12.60 578,784 -0.44(-3.37%)
Nov 09, 2021 13.08 13.09 12.81 13.04 414,983 -0.01(-0.08%)
Nov 08, 2021 13.01 13.16 13.00 13.05 345,549 +0.16(+1.24%)
Nov 05, 2021 12.90 12.94 12.76 12.89 445,282 +0.16(+1.26%)
Nov 04, 2021 12.92 12.96 12.59 12.73 545,502 -0.04(-0.31%)
Nov 03, 2021 12.71 12.95 12.70 12.77 802,503 -0.11(-0.85%)
Nov 02, 2021 12.93 13.03 12.83 12.88 928,539 -0.10(-0.77%)
Nov 01, 2021 12.85 12.99 12.81 12.98 1,124,258 +0.30(+2.37%)
Oct 29, 2021 12.81 12.83 12.62 12.68 271,970 -0.11(-0.86%)
Oct 28, 2021 12.64 12.80 12.63 12.79 737,314 +0.14(+1.11%)
Oct 27, 2021 12.90 12.99 12.64 12.65 381,421 -0.31(-2.39%)
Oct 26, 2021 13.05 12.96 843,052 -0.04(-0.31%)
Oct 25, 2021 13.01 13.07 12.89 13.00 921,538 +0.21(+1.64%)
Oct 22, 2021 12.76 12.80 12.58 12.79 969,489 +0.12(+0.95%)
Oct 21, 2021 12.81 12.85 12.60 12.67 272,500 -0.22(-1.71%)
Oct 20, 2021 12.77 12.89 12.69 12.89 305,074 +0.01(+0.08%)
Oct 19, 2021 12.89 12.97 12.76 12.88 359,812 +0.09(+0.70%)
Oct 18, 2021 12.91 13.03 12.71 12.79 317,857 +0.04(+0.31%)
Oct 15, 2021 12.84 12.88 12.73 12.75 585,753 +0.04(+0.31%)
Oct 14, 2021 12.73 12.77 12.60 12.71 486,447 +0.16(+1.27%)
Oct 13, 2021 12.45 12.60 12.31 12.55 291,103 +0.00(+0.00%)
Oct 12, 2021 12.50 12.68 12.45 12.55 271,801 +0.08(+0.64%)
Oct 11, 2021 12.63 12.75 12.47 12.47 382,975 +0.04(+0.32%)
Oct 08, 2021 12.25 12.45 12.25 12.43 506,305 +0.31(+2.60%)
Oct 07, 2021 12.00 12.18 11.95 12.12 437,275 +0.19(+1.55%)
Oct 06, 2021 11.86 11.98 11.69 11.93 1,740,702 -0.12(-1.00%)
Oct 05, 2021 12.14 12.28 11.89 12.05 976,629 +0.07(+0.58%)
Oct 04, 2021 11.94 12.09 11.87 11.98 535,931 +0.21(+1.78%)
Oct 01, 2021 11.57 11.78 11.51 11.77 1,696,104 +0.29(+2.53%)
Sep 30, 2021 11.60 11.68 11.44 11.48 879,026 -0.12(-1.03%)
Sep 29, 2021 11.55 11.69 11.46 11.60 951,651 +0.00(+0.00%)
Sep 28, 2021 11.79 11.86 11.58 11.60 164,736 -0.07(-0.60%)
Sep 27, 2021 11.37 11.69 11.37 11.67 324,586 +0.54(+4.85%)
Sep 24, 2021 11.00 11.20 11.00 11.13 271,840 +0.05(+0.45%)
Sep 23, 2021 10.86 11.12 10.78 11.08 162,451 +0.28(+2.59%)
Sep 22, 2021 10.66 10.89 10.66 10.80 226,696 +0.31(+2.96%)
Sep 21, 2021 10.59 10.65 10.33 10.49 377,379 +0.02(+0.19%)
Sep 20, 2021 10.54 10.61 10.32 10.47 288,292 -0.35(-3.23%)
Sep 17, 2021 10.86 11.00 10.80 10.82 163,021 -0.10(-0.92%)
Sep 16, 2021 11.04 11.04 10.85 10.92 115,188 -0.15(-1.36%)
Sep 15, 2021 10.75 11.07 10.75 11.07 218,070 +0.47(+4.43%)
Sep 14, 2021 10.87 10.87 10.55 10.60 157,730 -0.16(-1.49%)
Sep 13, 2021 10.52 10.78 10.52 10.76 248,674 +0.38(+3.66%)
Sep 10, 2021 10.54 10.58 10.38 10.38 170,483 -0.05(-0.48%)
Sep 09, 2021 10.38 10.57 10.31 10.43 150,958 +0.02(+0.19%)
Sep 08, 2021 10.58 10.68 10.39 10.41 506,482 -0.07(-0.67%)
Sep 07, 2021 10.50 10.64 10.46 10.48 168,086 -0.09(-0.85%)
Sep 03, 2021 10.58 10.67 10.53 10.57 187,924 -0.02(-0.19%)
Sep 02, 2021 10.42 10.70 10.42 10.59 196,381 +0.28(+2.72%)
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.