Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.86	17.94	17.73	17.79	96,140	-0.02(-0.09%)
Feb 26, 2015	18.27	18.27	17.68	17.80	155,999	-0.40(-2.19%)
Feb 25, 2015	18.05	18.29	18.05	18.20	202,262	+0.16(+0.90%)
Feb 24, 2015	18.22	18.29	17.92	18.04	164,930	-0.03(-0.18%)
Feb 23, 2015	18.01	18.31	17.90	18.07	212,309	-0.16(-0.89%)
Feb 20, 2015	18.39	18.48	18.11	18.23	209,575	-0.16(-0.88%)
Feb 19, 2015	18.02	18.51	17.81	18.40	300,178	+0.02(+0.13%)
Feb 18, 2015	18.41	18.54	18.29	18.37	181,631	-0.15(-0.79%)
Feb 17, 2015	18.37	18.54	17.96	18.52	411,314	+0.31(+1.70%)
Feb 13, 2015	18.05	18.21	18.21	18.21	202,493	+0.42(+2.38%)
Feb 12, 2015	17.77	18.01	17.72	17.79	237,964	+0.27(+1.53%)
Feb 11, 2015	17.56	17.66	17.22	17.52	530,564	-0.17(-0.97%)
Feb 10, 2015	17.99	17.99	17.40	17.69	244,318	-0.28(-1.58%)
Feb 09, 2015	17.90	18.26	17.90	17.97	497,756	+0.11(+0.64%)
Feb 06, 2015	18.01	18.09	17.74	17.86	498,166	+0.02(+0.09%)
Feb 05, 2015	17.51	17.92	17.51	17.84	332,174	+0.52(+3.00%)
Feb 04, 2015	17.51	17.51	17.07	17.32	292,020	-0.40(-2.25%)
Feb 03, 2015	17.22	17.87	17.22	17.72	668,613	+0.72(+4.26%)

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.