Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.09 15.21 15.09 15.10 19,345 +0.04(+0.28%)
Nov 29, 2012 15.10 15.15 15.03 15.06 27,488 +0.11(+0.74%)
Nov 28, 2012 14.76 14.95 14.62 14.95 9,104 +0.07(+0.46%)
Nov 27, 2012 14.90 14.98 14.83 14.88 19,185 -0.05(-0.35%)
Nov 26, 2012 15.12 15.12 14.83 14.94 46,763 -0.16(-1.04%)
Nov 23, 2012 15.04 15.13 15.01 15.09 50,210 +0.17(+1.16%)
Nov 21, 2012 14.91 14.97 14.83 14.92 24,601 +0.05(+0.37%)
Nov 20, 2012 14.92 14.94 14.77 14.87 14,284 -0.06(-0.42%)
Nov 19, 2012 14.72 14.93 14.72 14.93 18,832 +0.44(+3.03%)
Nov 16, 2012 14.44 14.50 14.26 14.49 16,238 +0.06(+0.44%)
Nov 15, 2012 14.46 14.58 14.28 14.43 113,998 +0.03(+0.22%)
Nov 14, 2012 14.75 14.75 14.39 14.39 99,374 -0.20(-1.40%)
Nov 13, 2012 14.53 14.80 14.37 14.60 94,451 -0.07(-0.48%)
Nov 12, 2012 14.69 14.70 14.59 14.67 35,193 +0.05(+0.32%)
Nov 09, 2012 14.59 14.85 14.49 14.62 31,812 -0.05(-0.32%)
Nov 08, 2012 15.01 15.12 14.67 14.67 103,696 -0.25(-1.68%)
Nov 07, 2012 15.21 15.21 14.82 14.92 417,454 -0.53(-3.40%)
Nov 06, 2012 15.32 15.49 15.21 15.45 27,827 +0.24(+1.55%)
Nov 05, 2012 14.98 15.23 14.92 15.21 196,331 +0.21(+1.41%)
Nov 02, 2012 15.39 15.43 14.97 15.00 412,608 -0.35(-2.25%)
Nov 01, 2012 15.11 15.35 15.09 15.34 145,433 +0.24(+1.61%)
Oct 31, 2012 15.27 15.27 15.03 15.10 3,851,159 -0.10(-0.67%)
Oct 26, 2012 15.22 15.20 15.20 15.20 38,349 +0.01(+0.05%)
Oct 25, 2012 15.23 15.23 15.06 15.20 526,907 +0.09(+0.57%)
Oct 24, 2012 15.45 15.50 15.08 15.11 38,887 -0.27(-1.78%)
Oct 23, 2012 15.45 15.45 15.21 15.38 122,486 -0.41(-2.59%)
Oct 19, 2012 16.11 16.12 15.74 15.79 29,897 -0.35(-2.14%)
Oct 18, 2012 16.11 16.17 16.04 16.14 44,743 +0.05(+0.34%)
Oct 17, 2012 15.84 16.10 15.82 16.08 40,929 +0.26(+1.64%)
Oct 16, 2012 15.56 15.84 15.56 15.82 120,390 +0.36(+2.34%)
Oct 15, 2012 15.41 15.47 15.26 15.46 27,624 +0.03(+0.20%)
Oct 12, 2012 15.45 15.50 15.30 15.43 20,512 -0.12(-0.76%)
Oct 11, 2012 15.44 15.63 15.41 15.55 59,369 +0.29(+1.90%)
Oct 10, 2012 15.47 15.48 15.23 15.26 40,383 -0.27(-1.72%)
Oct 09, 2012 15.53 15.64 15.41 15.52 34,281 +0.20(+1.28%)
Oct 08, 2012 15.18 15.35 15.14 15.33 21,055 +0.06(+0.41%)
Oct 05, 2012 15.45 15.48 15.24 15.27 42,538 -0.13(-0.82%)
Oct 04, 2012 15.25 15.39 15.18 15.39 234,769 +0.29(+1.92%)
Oct 03, 2012 15.37 15.38 15.02 15.10 36,320 -0.32(-2.09%)
Oct 02, 2012 15.52 15.52 15.34 15.42 67,702 +0.01(+0.05%)
Oct 01, 2012 15.44 15.56 15.39 15.42 54,590 +0.07(+0.46%)
Sep 28, 2012 15.35 15.38 15.22 15.34 59,703 -0.06(-0.41%)
Sep 27, 2012 15.26 15.44 15.24 15.41 106,539 +0.28(+1.87%)
Sep 26, 2012 15.23 15.26 15.04 15.12 390,312 -0.23(-1.48%)
Sep 25, 2012 15.72 15.72 15.35 15.35 73,787 -0.32(-2.05%)
Sep 24, 2012 15.71 15.77 15.62 15.67 20,456 -0.18(-1.14%)
Sep 21, 2012 15.96 16.02 15.83 15.85 37,787 +0.03(+0.20%)
Sep 20, 2012 15.71 15.86 15.56 15.82 26,244 -0.02(-0.15%)
Sep 19, 2012 15.98 15.98 15.76 15.85 82,406 -0.12(-0.74%)
Sep 18, 2012 16.15 16.15 15.83 15.96 74,791 -0.20(-1.21%)
Sep 17, 2012 16.44 16.44 16.13 16.16 43,982 -0.24(-1.48%)
Sep 14, 2012 16.21 16.57 16.21 16.40 125,994 +0.31(+1.95%)
Sep 13, 2012 15.82 16.15 15.63 16.09 53,636 +0.32(+2.04%)
Sep 12, 2012 15.80 15.85 15.71 15.77 65,649 +0.06(+0.40%)
Sep 11, 2012 15.48 15.71 15.45 15.71 63,269 +0.31(+2.04%)
Sep 10, 2012 15.48 15.61 15.39 15.39 29,038 -0.09(-0.56%)
Sep 07, 2012 15.21 15.50 15.21 15.48 143,821 +0.35(+2.34%)
Sep 06, 2012 14.94 15.28 14.94 15.12 56,199 +0.32(+2.14%)
Sep 05, 2012 14.81 14.87 14.73 14.81 50,546 -0.01(-0.07%)
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.