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

Energy Alphadex ETF FT (NY: FXN )

18.01 -0.37 (-2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2021 9.590 9.688 9.399 9.423 858,552 -0.28(-2.88%)
Apr 29, 2021 9.795 9.860 9.572 9.702 171,385 +0.04(+0.39%)
Apr 28, 2021 9.451 9.702 9.413 9.665 278,497 +0.22(+2.37%)
Apr 27, 2021 9.358 9.451 9.333 9.441 83,016 +0.12(+1.30%)
Apr 26, 2021 9.181 9.367 9.181 9.320 128,660 +0.10(+1.11%)
Apr 23, 2021 9.115 9.246 9.069 9.218 200,729 +0.14(+1.54%)
Apr 22, 2021 9.153 9.218 9.029 9.078 328,262 -0.02(-0.20%)
Apr 21, 2021 8.836 9.106 8.822 9.097 623,572 +0.16(+1.77%)
Apr 20, 2021 9.106 9.113 8.836 8.939 312,549 -0.23(-2.54%)
Apr 19, 2021 9.199 9.339 9.097 9.171 201,317 -0.04(-0.40%)
Apr 16, 2021 9.339 9.339 9.171 9.209 214,584 -0.07(-0.70%)
Apr 15, 2021 9.404 9.404 9.190 9.274 686,266 -0.07(-0.80%)
Apr 14, 2021 9.199 9.507 9.199 9.348 717,735 +0.25(+2.76%)
Apr 13, 2021 9.115 9.162 9.022 9.097 146,074 +0.02(+0.21%)
Apr 12, 2021 9.255 9.292 9.055 9.078 262,314 -0.07(-0.81%)
Apr 09, 2021 9.264 9.311 9.129 9.153 356,459 -0.12(-1.31%)
Apr 08, 2021 9.358 9.358 9.171 9.274 512,964 -0.14(-1.48%)
Apr 07, 2021 9.432 9.460 9.348 9.413 853,834 +0.00(+0.00%)
Apr 06, 2021 9.441 9.618 9.406 9.413 298,599 +0.02(+0.20%)
Apr 05, 2021 9.730 9.730 9.320 9.395 1,169,506 -0.35(-3.63%)
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.