Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.67 16.67 16.59 16.59 4,632 -0.06(-0.37%)
Nov 29, 2007 16.65 16.65 16.65 16.65 128 +0.26(+1.56%)
Nov 28, 2007 16.36 16.40 16.36 16.40 1,286 -0.14(-0.85%)
Nov 27, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Nov 26, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Nov 23, 2007 16.54 16.54 16.54 16.54 257 -0.26(-1.57%)
Nov 21, 2007 16.80 16.80 16.80 16.80 257 +0.01(+0.05%)
Nov 20, 2007 16.82 16.82 16.79 16.79 1,415 +0.08(+0.47%)
Nov 19, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 16, 2007 16.68 16.71 16.52 16.71 1,673 +0.37(+2.28%)
Nov 15, 2007 16.79 16.79 16.30 16.34 643 -0.47(-2.77%)
Nov 14, 2007 17.02 17.02 16.81 16.81 2,702 +0.09(+0.51%)
Nov 13, 2007 16.65 16.72 16.52 16.72 2,831 +0.37(+2.23%)
Nov 12, 2007 16.73 16.73 16.36 16.36 7,979 -0.87(-5.05%)
Nov 09, 2007 17.34 17.34 17.23 17.23 6,563 -0.28(-1.60%)
Nov 08, 2007 17.51 17.51 17.51 17.51 0 +0.00(+0.00%)
Nov 07, 2007 17.65 17.65 17.51 17.51 386 -0.27(-1.53%)
Nov 06, 2007 17.63 17.78 17.62 17.78 900 +0.32(+1.82%)
Nov 05, 2007 17.47 17.47 17.35 17.46 2,959 -0.02(-0.13%)
Nov 02, 2007 17.41 17.55 17.37 17.48 14,156 +0.22(+1.26%)
Nov 01, 2007 17.31 17.55 17.27 17.27 6,306 -0.23(-1.33%)
Oct 31, 2007 17.37 17.50 17.33 17.50 12,740 +0.17(+0.99%)
Oct 30, 2007 17.33 17.33 17.27 17.33 1,801 -0.34(-1.93%)
Oct 29, 2007 17.72 17.72 17.60 17.67 3,603 +0.19(+1.07%)
Oct 26, 2007 17.48 17.48 17.48 17.48 257 +0.12(+0.72%)
Oct 25, 2007 17.23 17.36 17.18 17.36 2,316 +0.27(+1.59%)
Oct 24, 2007 17.02 17.09 16.97 17.09 1,801 +0.40(+2.42%)
Oct 23, 2007 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Oct 22, 2007 16.72 16.82 16.61 16.68 6,563 -0.96(-5.46%)
Oct 19, 2007 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Oct 18, 2007 17.72 17.72 17.65 17.65 1,029 -0.02(-0.09%)
Oct 17, 2007 17.72 17.72 17.66 17.66 1,544 -0.12(-0.70%)
Oct 16, 2007 17.80 17.80 17.79 17.79 2,059 +0.02(+0.09%)
Oct 15, 2007 17.92 17.92 17.72 17.77 3,088 +0.05(+0.29%)
Oct 12, 2007 17.52 17.72 17.52 17.72 643 +0.10(+0.59%)
Oct 11, 2007 17.70 17.88 17.62 17.62 1,286 +0.09(+0.53%)
Oct 10, 2007 17.25 17.52 17.25 17.52 7,721 +0.26(+1.53%)
Oct 09, 2007 17.17 17.26 17.17 17.26 1,029 +0.30(+1.74%)
Oct 08, 2007 17.09 17.09 16.93 16.96 1,673 -0.13(-0.77%)
Oct 05, 2007 16.99 17.11 16.99 17.09 772 +0.02(+0.14%)
Oct 04, 2007 16.92 17.07 16.86 17.07 900 +0.09(+0.55%)
Oct 03, 2007 16.89 16.99 16.89 16.98 3,732 -0.09(-0.55%)
Oct 02, 2007 17.02 17.07 17.02 17.07 1,415 +0.12(+0.73%)
Oct 01, 2007 16.95 16.95 16.95 16.95 386 +0.02(+0.14%)
Sep 28, 2007 16.94 16.94 16.92 16.92 5,791 +0.01(+0.05%)
Sep 27, 2007 16.91 16.92 16.89 16.92 1,544 +0.16(+0.93%)
Sep 26, 2007 16.95 16.95 16.60 16.76 7,850 -0.02(-0.14%)
Sep 25, 2007 16.78 16.78 16.78 16.78 1,286 -0.23(-1.32%)
Sep 24, 2007 17.13 17.13 17.00 17.01 2,187 -0.17(-0.99%)
Sep 21, 2007 17.15 17.20 17.15 17.18 2,831 +0.17(+1.00%)
Sep 20, 2007 16.87 17.01 16.87 17.01 1,415 -0.01(-0.05%)
Sep 19, 2007 16.92 17.02 16.92 17.02 1,673 +0.55(+3.35%)
Sep 18, 2007 16.47 16.47 16.47 16.47 643 +0.04(+0.24%)
Sep 17, 2007 16.57 16.57 16.43 16.43 10,038 -0.09(-0.52%)
Sep 14, 2007 16.51 16.51 16.51 16.51 1,286 +0.02(+0.09%)
Sep 13, 2007 16.51 16.57 16.50 16.50 12,354 -0.03(-0.19%)
Sep 12, 2007 16.29 16.53 16.29 16.53 1,544 +0.37(+2.31%)
Sep 11, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 10, 2007 16.15 16.15 16.15 16.15 128 -0.15(-0.91%)
Sep 07, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Sep 06, 2007 16.30 16.30 16.30 16.30 643 +0.06(+0.38%)
Sep 05, 2007 16.16 16.24 16.15 16.24 6,177 +0.05(+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.