Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.97 12.00 11.80 11.91 238,433 -0.17(-1.41%)
Nov 29, 2018 12.09 12.20 11.99 12.08 380,720 +0.04(+0.35%)
Nov 28, 2018 11.87 12.06 11.71 12.04 875,368 +0.16(+1.36%)
Nov 27, 2018 11.98 12.04 11.80 11.88 493,335 -0.12(-0.99%)
Nov 26, 2018 11.90 12.09 11.90 12.00 502,987 +0.25(+2.10%)
Nov 23, 2018 11.75 11.86 11.70 11.75 319,714 -0.39(-3.22%)
Nov 21, 2018 12.14 12.14 12.14 0 +0.25(+2.07%)
Nov 20, 2018 12.21 12.22 11.83 11.89 1,343,122 -0.53(-4.24%)
Nov 19, 2018 12.32 12.51 12.30 12.42 548,572 -0.03(-0.20%)
Nov 16, 2018 12.41 12.52 12.26 12.45 260,547 +0.10(+0.83%)
Nov 15, 2018 12.03 12.37 12.03 12.34 394,628 +0.25(+2.04%)
Nov 14, 2018 12.35 12.42 11.95 12.10 571,171 +0.00(+0.00%)
Nov 13, 2018 12.41 12.51 12.07 12.10 1,576,550 -0.34(-2.73%)
Nov 12, 2018 12.92 12.92 12.42 12.44 765,464 -0.41(-3.18%)
Nov 09, 2018 12.69 12.90 12.53 12.85 1,136,997 -0.03(-0.26%)
Nov 08, 2018 13.22 13.30 12.84 12.88 439,206 -0.42(-3.13%)
Nov 07, 2018 13.25 13.39 13.06 13.30 727,815 +0.29(+2.22%)
Nov 06, 2018 13.14 13.14 12.88 13.01 509,525 -0.12(-0.91%)
Nov 05, 2018 12.99 13.13 12.94 13.13 259,934 +0.30(+2.32%)
Nov 02, 2018 13.10 13.17 12.75 12.83 1,068,184 -0.20(-1.57%)
Nov 01, 2018 12.90 13.09 12.76 13.03 1,141,146 +0.24(+1.86%)
Oct 31, 2018 12.72 13.06 12.72 12.79 1,239,555 +0.20(+1.62%)
Oct 30, 2018 12.22 12.61 12.19 12.59 344,601 +0.30(+2.42%)
Oct 29, 2018 12.74 12.77 12.11 12.29 1,370,191 -0.37(-2.95%)
Oct 26, 2018 12.63 12.85 12.39 12.67 842,102 -0.10(-0.80%)
Oct 25, 2018 12.73 12.88 12.61 12.77 3,588,296 +0.23(+1.83%)
Oct 24, 2018 13.33 13.36 12.54 12.54 1,636,101 -0.69(-5.21%)
Oct 23, 2018 13.36 13.39 13.02 13.23 308,710 -0.48(-3.47%)
Oct 22, 2018 13.87 13.89 13.62 13.70 868,270 -0.18(-1.29%)
Oct 19, 2018 14.15 14.15 13.83 13.88 312,891 -0.30(-2.10%)
Oct 18, 2018 14.21 14.35 14.10 14.18 622,409 -0.20(-1.42%)
Oct 17, 2018 14.54 14.60 14.28 14.38 635,351 -0.20(-1.40%)
Oct 16, 2018 14.49 14.62 14.40 14.59 778,050 +0.17(+1.18%)
Oct 15, 2018 14.49 14.52 14.33 14.42 406,445 -0.03(-0.18%)
Oct 12, 2018 14.58 14.61 14.19 14.44 315,950 +0.12(+0.83%)
Oct 11, 2018 14.57 14.66 14.27 14.32 397,080 -0.36(-2.43%)
Oct 10, 2018 15.33 15.33 14.67 14.68 403,594 -0.65(-4.27%)
Oct 09, 2018 15.23 15.49 15.22 15.34 586,686 +0.14(+0.89%)
Oct 08, 2018 15.13 15.23 15.03 15.20 128,126 -0.04(-0.28%)
Oct 05, 2018 15.27 15.33 15.10 15.24 225,376 -0.02(-0.11%)
Oct 04, 2018 15.40 15.49 15.16 15.26 321,098 -0.20(-1.26%)
Oct 03, 2018 15.21 15.47 15.16 15.46 661,226 +0.32(+2.13%)
Oct 02, 2018 15.14 15.19 15.00 15.13 217,895 -0.01(-0.06%)
Oct 01, 2018 14.95 15.18 14.95 15.14 1,099,516 +0.26(+1.77%)
Sep 28, 2018 14.83 15.06 14.83 14.88 199,262 -0.01(-0.06%)
Sep 27, 2018 14.95 14.95 14.82 14.89 511,461 +0.05(+0.34%)
Sep 26, 2018 14.97 15.04 14.83 14.83 1,045,255 -0.20(-1.36%)
Sep 25, 2018 15.01 15.14 15.00 15.04 750,699 +0.13(+0.86%)
Sep 24, 2018 14.87 14.99 14.76 14.91 500,918 +0.26(+1.74%)
Sep 21, 2018 14.67 14.74 14.60 14.66 256,194 +0.08(+0.52%)
Sep 20, 2018 14.67 14.69 14.55 14.58 225,044 -0.01(-0.06%)
Sep 19, 2018 14.57 14.70 14.57 14.59 591,205 +0.00(+0.00%)
Sep 18, 2018 14.50 14.65 14.50 14.59 244,502 +0.20(+1.36%)
Sep 17, 2018 14.48 14.51 14.37 14.39 196,433 -0.03(-0.18%)
Sep 14, 2018 14.32 14.51 14.32 14.42 100,219 +0.11(+0.74%)
Sep 13, 2018 14.29 14.38 14.18 14.31 97,635 +0.00(+0.00%)
Sep 12, 2018 14.26 14.42 14.22 14.31 114,289 +0.18(+1.26%)
Sep 11, 2018 13.87 14.18 13.84 14.13 263,248 +0.26(+1.90%)
Sep 10, 2018 13.93 13.97 13.85 13.87 115,284 +0.03(+0.18%)
Sep 07, 2018 13.82 13.88 13.68 13.85 135,752 -0.08(-0.61%)
Sep 06, 2018 14.25 14.25 13.88 13.93 315,937 -0.33(-2.32%)
Sep 05, 2018 14.29 14.29 14.04 14.26 1,333,572 -0.09(-0.65%)
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.