Indicators

Energy Alphadex ETF FT (NY: FXN )

18.55 +0.23 (+1.26%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.140	7.140	6.775	6.789	1,167,124	-0.37(-5.16%)
Nov 27, 2020	7.205	7.301	7.135	7.158	190,434	-0.08(-1.08%)
Nov 25, 2020	7.260	7.316	7.131	7.237	1,232,790	-0.08(-1.07%)
Nov 24, 2020	7.195	7.352	7.172	7.316	704,781	+0.32(+4.62%)
Nov 23, 2020	6.567	6.992	6.567	6.992	411,526	+0.53(+8.14%)
Nov 20, 2020	6.484	6.549	6.447	6.466	393,211	-0.05(-0.71%)
Nov 19, 2020	6.309	6.521	6.263	6.512	213,986	+0.18(+2.92%)
Nov 18, 2020	6.475	6.604	6.327	6.327	278,286	-0.12(-1.86%)
Nov 17, 2020	6.235	6.447	6.193	6.447	292,838	+0.13(+2.05%)
Nov 16, 2020	6.253	6.336	6.170	6.318	315,869	+0.30(+5.07%)
Nov 13, 2020	5.838	6.032	5.838	6.013	201,477	+0.22(+3.83%)
Nov 12, 2020	5.939	6.013	5.755	5.791	156,004	-0.21(-3.54%)
Nov 11, 2020	6.078	6.115	5.958	6.004	239,315	+0.01(+0.15%)
Nov 10, 2020	6.004	6.004	5.838	5.995	441,586	+0.06(+1.09%)
Nov 09, 2020	5.782	6.032	5.773	5.930	306,161	+0.68(+13.03%)
Nov 06, 2020	5.376	5.450	5.223	5.246	145,397	-0.14(-2.57%)
Nov 05, 2020	5.302	5.450	5.302	5.385	152,236	+0.11(+2.10%)
Nov 04, 2020	5.256	5.371	5.108	5.274	64,210	+0.01(+0.18%)
Nov 03, 2020	5.394	5.404	5.219	5.265	101,601	-0.08(-1.55%)

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.