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

Energy Alphadex ETF FT (NY: FXN )

18.32 +0.17 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 8.020 8.033 7.955 7.968 19,585 -0.15(-1.82%)
Nov 27, 2019 8.029 8.139 8.007 8.116 101,730 +0.10(+1.19%)
Nov 26, 2019 8.211 8.211 8.011 8.020 151,014 -0.19(-2.33%)
Nov 25, 2019 8.116 8.215 8.098 8.211 85,233 +0.06(+0.75%)
Nov 22, 2019 8.116 8.213 8.103 8.150 55,531 +0.03(+0.43%)
Nov 21, 2019 8.037 8.133 7.994 8.116 84,612 +0.13(+1.63%)
Nov 20, 2019 7.899 8.090 7.799 7.985 68,679 +0.11(+1.43%)
Nov 19, 2019 8.020 8.034 7.855 7.873 92,714 -0.19(-2.37%)
Nov 18, 2019 8.211 8.211 8.016 8.064 66,983 -0.20(-2.42%)
Nov 15, 2019 8.176 8.315 8.176 8.263 40,438 +0.10(+1.28%)
Nov 14, 2019 8.211 8.254 8.116 8.159 60,772 -0.04(-0.53%)
Nov 13, 2019 8.272 8.272 8.159 8.202 149,000 -0.10(-1.25%)
Nov 12, 2019 8.419 8.478 8.246 8.307 180,255 -0.08(-0.93%)
Nov 11, 2019 8.419 8.480 8.385 8.385 48,247 -0.19(-2.23%)
Nov 08, 2019 8.471 8.581 8.368 8.576 56,683 +0.03(+0.30%)
Nov 07, 2019 8.541 8.584 8.480 8.550 115,686 +0.15(+1.76%)
Nov 06, 2019 8.654 8.714 8.359 8.402 76,617 -0.30(-3.39%)
Nov 05, 2019 8.793 8.923 8.664 8.697 85,906 -0.10(-1.18%)
Nov 04, 2019 8.584 8.853 8.584 8.801 75,674 +0.36(+4.32%)
Nov 01, 2019 8.254 8.471 8.254 8.437 29,724 +0.27(+3.29%)
Oct 31, 2019 8.228 8.272 8.020 8.168 65,141 -0.05(-0.63%)
Oct 30, 2019 8.567 8.602 8.194 8.220 99,167 -0.26(-3.07%)
Oct 29, 2019 8.307 8.567 8.254 8.480 83,961 +0.10(+1.24%)
Oct 28, 2019 8.541 8.571 8.359 8.376 47,747 -0.10(-1.23%)
Oct 25, 2019 8.289 8.506 8.281 8.480 105,993 +0.16(+1.88%)
Oct 24, 2019 8.411 8.411 8.211 8.324 90,813 -0.03(-0.42%)
Oct 23, 2019 8.185 8.414 8.116 8.359 101,867 +0.14(+1.69%)
Oct 22, 2019 8.090 8.338 8.046 8.220 218,189 +0.15(+1.83%)
Oct 21, 2019 7.899 8.072 7.899 8.072 24,035 +0.16(+2.09%)
Oct 18, 2019 8.037 8.150 7.907 7.907 51,268 -0.14(-1.73%)
Oct 17, 2019 8.037 8.084 7.977 8.046 85,729 +0.01(+0.11%)
Oct 16, 2019 8.081 8.194 8.020 8.037 58,379 -0.08(-0.96%)
Oct 15, 2019 8.090 8.246 8.020 8.116 73,479 +0.02(+0.21%)
Oct 14, 2019 8.064 8.142 7.922 8.098 69,721 -0.10(-1.17%)
Oct 11, 2019 8.133 8.289 8.115 8.194 118,205 +0.17(+2.16%)
Oct 10, 2019 7.933 8.046 7.916 8.020 59,660 +0.11(+1.43%)
Oct 09, 2019 7.985 7.985 7.858 7.907 218,425 +0.04(+0.55%)
Oct 08, 2019 7.977 8.046 7.855 7.864 50,729 -0.22(-2.69%)
Oct 07, 2019 8.211 8.254 8.072 8.081 55,088 -0.11(-1.38%)
Oct 04, 2019 8.254 8.281 8.077 8.194 92,398 -0.02(-0.21%)
Oct 03, 2019 8.011 8.228 7.959 8.211 94,874 +0.12(+1.50%)
Oct 02, 2019 8.237 8.324 8.071 8.090 410,628 -0.19(-2.31%)
Oct 01, 2019 8.567 8.636 8.281 8.281 384,237 -0.23(-2.75%)
Sep 30, 2019 8.515 8.567 8.489 8.515 100,041 -0.05(-0.61%)
Sep 27, 2019 8.454 8.645 8.454 8.567 318,901 +0.01(+0.10%)
Sep 26, 2019 8.610 8.610 8.472 8.558 132,111 -0.10(-1.20%)
Sep 25, 2019 8.567 8.688 8.550 8.662 164,539 +0.02(+0.19%)
Sep 24, 2019 8.853 8.861 8.610 8.646 59,946 -0.28(-3.08%)
Sep 23, 2019 8.861 8.953 8.827 8.921 138,791 +0.01(+0.10%)
Sep 20, 2019 8.947 8.986 8.865 8.913 60,036 -0.01(-0.10%)
Sep 19, 2019 9.016 9.016 8.882 8.921 40,937 -0.01(-0.10%)
Sep 18, 2019 8.956 9.006 8.887 8.930 57,936 -0.13(-1.42%)
Sep 17, 2019 9.394 9.394 9.033 9.059 133,466 -0.40(-4.27%)
Sep 16, 2019 9.368 9.532 9.171 9.463 411,494 +0.70(+8.05%)
Sep 13, 2019 8.741 8.844 8.663 8.758 90,986 +0.09(+1.09%)
Sep 12, 2019 8.672 8.767 8.578 8.663 95,687 -0.17(-1.95%)
Sep 11, 2019 8.844 8.990 8.732 8.835 746,215 +0.06(+0.69%)
Sep 10, 2019 8.715 8.973 8.715 8.775 71,623 +0.08(+0.89%)
Sep 09, 2019 8.414 8.706 8.414 8.698 53,329 +0.35(+4.22%)
Sep 06, 2019 8.277 8.371 8.202 8.345 47,703 -0.02(-0.21%)
Sep 05, 2019 8.260 8.492 8.260 8.363 97,071 +0.17(+2.10%)
Sep 04, 2019 8.131 8.217 8.126 8.191 38,218 +0.18(+2.25%)
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.