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

Energy Alphadex ETF FT (NY: FXN )

18.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 5.740 5.776 5.665 5.758 139,944 +0.00(+0.00%)
Jul 30, 2020 5.793 5.802 5.661 5.758 416,891 -0.15(-2.54%)
Jul 29, 2020 5.740 5.908 5.723 5.908 761,756 +0.18(+3.08%)
Jul 28, 2020 5.820 5.876 5.723 5.732 351,377 -0.13(-2.26%)
Jul 27, 2020 5.899 5.926 5.811 5.864 279,002 -0.03(-0.45%)
Jul 24, 2020 5.926 5.992 5.881 5.890 404,182 -0.06(-1.04%)
Jul 23, 2020 5.934 6.005 5.881 5.952 542,343 -0.01(-0.15%)
Jul 22, 2020 5.943 5.970 5.873 5.961 379,940 -0.06(-1.02%)
Jul 21, 2020 5.811 6.058 5.811 6.023 458,139 +0.31(+5.40%)
Jul 20, 2020 5.740 5.829 5.705 5.714 301,641 -0.03(-0.46%)
Jul 17, 2020 5.811 5.916 5.730 5.740 281,589 -0.06(-1.06%)
Jul 16, 2020 5.758 5.899 5.723 5.802 434,173 -0.05(-0.90%)
Jul 15, 2020 5.793 5.864 5.714 5.855 872,312 +0.19(+3.27%)
Jul 14, 2020 5.405 5.679 5.388 5.670 504,187 +0.22(+4.05%)
Jul 13, 2020 5.590 5.635 5.445 5.449 1,371,679 -0.11(-2.06%)
Jul 10, 2020 5.370 5.564 5.370 5.564 1,748,509 +0.15(+2.77%)
Jul 09, 2020 5.670 5.687 5.405 5.414 1,267,195 -0.25(-4.36%)
Jul 08, 2020 5.599 5.714 5.573 5.661 830,039 +0.06(+1.10%)
Jul 07, 2020 5.687 5.723 5.590 5.599 758,050 -0.16(-2.76%)
Jul 06, 2020 5.908 5.908 5.651 5.758 1,298,875 -0.01(-0.15%)
Jul 02, 2020 5.784 5.855 5.699 5.767 696,319 +0.15(+2.67%)
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.