Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.740 5.776 5.665 5.758 139,944 +0.00(+0.00%)
Jul 30, 2020 5.793 5.802 5.661 5.758 416,891 -0.15(-2.54%)
Jul 29, 2020 5.740 5.908 5.723 5.908 761,756 +0.18(+3.08%)
Jul 28, 2020 5.820 5.876 5.723 5.732 351,377 -0.13(-2.26%)
Jul 27, 2020 5.899 5.926 5.811 5.864 279,002 -0.03(-0.45%)
Jul 24, 2020 5.926 5.992 5.881 5.890 404,182 -0.06(-1.04%)
Jul 23, 2020 5.934 6.005 5.881 5.952 542,343 -0.01(-0.15%)
Jul 22, 2020 5.943 5.970 5.873 5.961 379,940 -0.06(-1.02%)
Jul 21, 2020 5.811 6.058 5.811 6.023 458,139 +0.31(+5.40%)
Jul 20, 2020 5.740 5.829 5.705 5.714 301,641 -0.03(-0.46%)
Jul 17, 2020 5.811 5.916 5.730 5.740 281,589 -0.06(-1.06%)
Jul 16, 2020 5.758 5.899 5.723 5.802 434,173 -0.05(-0.90%)
Jul 15, 2020 5.793 5.864 5.714 5.855 872,312 +0.19(+3.27%)
Jul 14, 2020 5.405 5.679 5.388 5.670 504,187 +0.22(+4.05%)
Jul 13, 2020 5.590 5.635 5.445 5.449 1,371,679 -0.11(-2.06%)
Jul 10, 2020 5.370 5.564 5.370 5.564 1,748,509 +0.15(+2.77%)
Jul 09, 2020 5.670 5.687 5.405 5.414 1,267,195 -0.25(-4.36%)
Jul 08, 2020 5.599 5.714 5.573 5.661 830,039 +0.06(+1.10%)
Jul 07, 2020 5.687 5.723 5.590 5.599 758,050 -0.16(-2.76%)
Jul 06, 2020 5.908 5.908 5.651 5.758 1,298,875 -0.01(-0.15%)
Jul 02, 2020 5.784 5.855 5.699 5.767 696,319 +0.15(+2.67%)
Jul 01, 2020 5.811 5.926 5.599 5.617 2,013,530 -0.18(-3.04%)
Jun 30, 2020 5.608 5.824 5.520 5.793 547,278 +0.15(+2.66%)
Jun 29, 2020 5.564 5.705 5.485 5.643 454,381 +0.12(+2.24%)
Jun 26, 2020 5.793 5.802 5.493 5.520 1,953,776 -0.33(-5.58%)
Jun 25, 2020 5.643 5.864 5.590 5.846 1,025,824 +0.16(+2.89%)
Jun 24, 2020 6.043 6.043 5.655 5.682 1,012,216 -0.48(-7.86%)
Jun 23, 2020 6.290 6.332 6.140 6.166 853,643 -0.03(-0.43%)
Jun 22, 2020 6.202 6.243 6.096 6.193 1,874,273 -0.04(-0.57%)
Jun 19, 2020 6.572 6.572 6.228 6.228 687,578 -0.16(-2.48%)
Jun 18, 2020 6.272 6.475 6.193 6.387 1,288,642 +0.08(+1.26%)
Jun 17, 2020 6.625 6.625 6.307 6.307 1,856,100 -0.36(-5.42%)
Jun 16, 2020 6.827 6.836 6.431 6.669 2,311,095 +0.23(+3.56%)
Jun 15, 2020 5.981 6.528 5.893 6.440 2,337,652 +0.10(+1.53%)
Jun 12, 2020 6.440 6.501 6.065 6.343 94,367,224 +0.27(+4.50%)
Jun 11, 2020 6.255 6.480 6.043 6.070 4,920,046 -0.75(-10.98%)
Jun 10, 2020 7.171 7.171 6.777 6.818 14,498,435 -0.48(-6.52%)
Jun 09, 2020 7.620 7.620 7.197 7.294 532,458 -0.63(-7.90%)
Jun 08, 2020 7.558 7.919 7.400 7.919 569,429 +0.78(+10.85%)
Jun 05, 2020 6.827 7.202 6.827 7.144 1,212,938 +0.70(+10.94%)
Jun 04, 2020 6.228 6.484 6.158 6.440 257,634 +0.17(+2.67%)
Jun 03, 2020 6.184 6.294 6.140 6.272 414,309 +0.19(+3.04%)
Jun 02, 2020 5.920 6.087 5.920 6.087 580,165 +0.24(+4.07%)
Jun 01, 2020 5.700 5.871 5.594 5.849 1,086,566 +0.18(+3.11%)
May 29, 2020 5.814 5.814 5.620 5.673 157,222 -0.15(-2.57%)
May 28, 2020 5.920 6.017 5.785 5.823 184,826 -0.20(-3.36%)
May 27, 2020 6.061 6.061 5.811 6.025 410,513 +0.04(+0.74%)
May 26, 2020 5.981 6.048 5.920 5.981 147,886 +0.20(+3.51%)
May 22, 2020 5.770 5.788 5.616 5.779 702,675 -0.01(-0.15%)
May 21, 2020 5.902 5.911 5.713 5.788 148,194 -0.05(-0.91%)
May 20, 2020 5.788 5.893 5.752 5.840 204,046 +0.25(+4.41%)
May 19, 2020 5.840 5.840 5.594 5.594 364,647 -0.18(-3.20%)
May 18, 2020 5.523 5.814 5.523 5.779 463,590 +0.58(+11.19%)
May 15, 2020 5.136 5.312 5.101 5.197 471,099 +0.05(+1.03%)
May 14, 2020 5.021 5.241 4.845 5.145 592,977 +0.00(+0.00%)
May 13, 2020 5.488 5.488 5.033 5.145 355,513 -0.35(-6.41%)
May 12, 2020 5.638 5.682 5.497 5.497 311,061 -0.04(-0.79%)
May 11, 2020 5.629 5.664 5.532 5.541 696,997 -0.13(-2.33%)
May 08, 2020 5.444 5.673 5.435 5.673 229,079 +0.35(+6.62%)
May 07, 2020 5.365 5.515 5.272 5.321 426,788 +0.10(+1.85%)
May 06, 2020 5.453 5.485 5.215 5.224 361,640 -0.16(-2.95%)
May 05, 2020 5.832 5.841 5.369 5.382 878,524 -0.13(-2.40%)
May 04, 2020 5.109 5.523 5.021 5.515 422,035 +0.29(+5.56%)
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.