Indicators

Energy Alphadex ETF FT (NY: FXN )

18.32 +0.17 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.59	17.59	17.19	17.23	2,576,457	-0.33(-1.86%)
Sep 28, 2023	17.40	17.63	17.39	17.56	756,321	+0.13(+0.74%)
Sep 27, 2023	17.22	17.53	17.16	17.43	1,511,899	+0.46(+2.68%)
Sep 26, 2023	16.93	17.10	16.91	16.97	3,580,660	-0.14(-0.81%)
Sep 25, 2023	16.84	17.12	17.05	17.11	1,117,269	+0.24(+1.41%)
Sep 22, 2023	17.01	17.11	16.85	16.88	1,259,658	+0.00(+0.00%)
Sep 21, 2023	17.22	17.28	16.86	16.88	569,350	-0.26(-1.49%)
Sep 20, 2023	17.23	17.44	17.11	17.13	1,648,125	-0.22(-1.25%)
Sep 19, 2023	17.68	17.68	17.27	17.35	8,565,551	-0.17(-0.96%)
Sep 18, 2023	17.61	17.67	17.47	17.52	1,426,102	+0.03(+0.17%)
Sep 15, 2023	17.69	17.76	17.47	17.49	1,472,208	-0.31(-1.72%)
Sep 14, 2023	17.85	17.91	17.74	17.79	2,025,334	+0.18(+1.01%)
Sep 13, 2023	17.79	17.84	17.54	17.61	2,268,437	-0.18(-1.00%)
Sep 12, 2023	17.55	17.81	17.55	17.79	1,024,326	+0.41(+2.38%)
Sep 11, 2023	17.73	17.78	17.32	17.38	2,734,612	-0.24(-1.34%)
Sep 08, 2023	17.52	17.74	17.52	17.61	1,042,373	+0.20(+1.13%)
Sep 07, 2023	17.42	17.55	17.37	17.42	1,522,517	-0.05(-0.28%)
Sep 06, 2023	17.48	17.63	17.36	17.47	3,386,865	-0.08(-0.45%)
Sep 05, 2023	17.67	17.78	17.55	17.55	2,451,722	-0.06(-0.34%)

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.