Indicators

Energy Alphadex ETF FT (NY: FXN )

18.61 -0.04 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

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%)

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.