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 28, 2020	5.796	6.267	5.796	6.267	303,561	+0.22(+3.60%)
Feb 27, 2020	6.215	6.389	6.034	6.049	252,328	-0.47(-7.17%)
Feb 26, 2020	6.825	6.860	6.516	6.516	85,456	-0.33(-4.89%)
Feb 25, 2020	7.261	7.261	6.790	6.851	145,043	-0.36(-4.96%)
Feb 24, 2020	7.322	7.322	7.174	7.209	157,310	-0.45(-5.85%)
Feb 21, 2020	7.723	7.723	7.589	7.656	46,578	-0.16(-2.07%)
Feb 20, 2020	7.845	7.919	7.805	7.818	99,754	+0.02(+0.20%)
Feb 19, 2020	7.697	7.810	7.658	7.802	43,986	+0.19(+2.53%)
Feb 18, 2020	7.601	7.618	7.527	7.610	45,098	-0.04(-0.57%)
Feb 14, 2020	7.810	7.810	7.610	7.653	44,513	-0.10(-1.24%)
Feb 13, 2020	7.758	7.854	7.714	7.749	104,232	-0.06(-0.78%)
Feb 12, 2020	7.836	7.906	7.758	7.810	81,897	+0.13(+1.69%)
Feb 11, 2020	7.714	7.758	7.672	7.680	144,464	+0.07(+0.87%)
Feb 10, 2020	7.671	7.705	7.588	7.614	68,213	-0.13(-1.69%)
Feb 07, 2020	7.766	7.786	7.712	7.745	51,970	-0.10(-1.28%)
Feb 06, 2020	8.002	8.002	7.845	7.845	62,884	-0.14(-1.75%)
Feb 05, 2020	7.740	8.037	7.740	7.984	97,835	+0.37(+4.93%)
Feb 04, 2020	7.688	7.727	7.601	7.610	257,431	+0.04(+0.54%)

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.