Indicators

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.42	17.60	17.37	17.50	28,256	+0.05(+0.26%)
Feb 27, 2013	17.12	17.48	17.12	17.45	24,414	+0.29(+1.67%)
Feb 26, 2013	17.06	17.18	16.80	17.17	87,523	-0.43(-2.44%)
Feb 22, 2013	17.56	17.60	17.35	17.60	64,985	+0.21(+1.23%)
Feb 21, 2013	17.50	17.50	17.22	17.38	83,795	-0.17(-1.00%)
Feb 20, 2013	18.18	18.18	17.56	17.56	90,461	-0.54(-2.98%)
Feb 19, 2013	17.99	18.10	17.99	18.10	81,469	+0.21(+1.15%)
Feb 15, 2013	18.22	18.22	17.80	17.89	116,291	-0.26(-1.44%)
Feb 14, 2013	18.02	18.22	17.88	18.15	128,282	+0.19(+1.06%)
Feb 13, 2013	17.86	17.96	17.85	17.96	58,577	+0.14(+0.80%)
Feb 12, 2013	17.80	17.84	17.71	17.82	58,440	+0.02(+0.13%)
Feb 11, 2013	17.94	17.94	17.77	17.79	70,412	-0.10(-0.53%)
Feb 08, 2013	17.79	17.89	17.75	17.89	60,145	+0.22(+1.26%)
Feb 07, 2013	17.66	17.69	17.53	17.67	227,497	+0.07(+0.41%)
Feb 06, 2013	17.52	17.60	17.43	17.60	56,170	+0.21(+1.23%)
Feb 04, 2013	17.50	17.50	17.37	17.38	50,486	-0.20(-1.13%)

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.