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

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 11.48 11.50 11.21 11.28 355,876 -0.14(-1.20%)
Jan 30, 2019 11.24 11.44 11.15 11.42 301,839 +0.26(+2.30%)
Jan 29, 2019 11.18 11.25 11.12 11.16 325,834 +0.08(+0.69%)
Jan 28, 2019 11.03 11.12 10.98 11.09 377,332 -0.15(-1.37%)
Jan 25, 2019 11.07 11.32 11.07 11.24 506,238 +0.23(+2.10%)
Jan 24, 2019 10.92 11.11 10.87 11.01 231,636 +0.06(+0.55%)
Jan 23, 2019 11.24 11.24 10.88 10.95 1,275,188 -0.23(-2.06%)
Jan 22, 2019 11.45 11.45 11.17 11.18 204,283 -0.40(-3.47%)
Jan 18, 2019 11.50 11.59 11.42 11.58 457,568 +0.19(+1.65%)
Jan 17, 2019 11.18 11.46 11.16 11.39 254,327 +0.10(+0.91%)
Jan 16, 2019 11.27 11.39 11.20 11.29 165,639 +0.03(+0.23%)
Jan 15, 2019 11.26 11.34 11.20 11.27 381,559 +0.09(+0.76%)
Jan 14, 2019 10.98 11.27 10.97 11.18 254,956 +0.05(+0.46%)
Jan 11, 2019 11.10 11.21 11.00 11.13 185,203 -0.06(-0.53%)
Jan 10, 2019 11.02 11.21 10.93 11.19 229,783 +0.06(+0.54%)
Jan 09, 2019 11.00 11.17 10.89 11.13 601,779 +0.27(+2.52%)
Jan 08, 2019 10.91 11.00 10.73 10.86 387,135 +0.10(+0.95%)
Jan 07, 2019 10.54 10.86 10.45 10.75 266,020 +0.31(+2.95%)
Jan 04, 2019 10.21 10.46 10.17 10.44 424,692 +0.43(+4.27%)
Jan 03, 2019 10.12 10.16 9.821 10.02 440,725 -0.06(-0.64%)
Jan 02, 2019 9.633 10.14 9.590 10.08 517,424 +0.24(+2.48%)
Dec 31, 2018 9.838 9.889 9.667 9.838 884,133 +0.09(+0.88%)
Dec 28, 2018 9.932 9.992 9.693 9.753 2,535,404 -0.13(-1.30%)
Dec 27, 2018 9.650 9.889 9.488 9.881 1,201,224 +0.02(+0.17%)
Dec 26, 2018 9.265 9.868 9.069 9.864 3,020,455 +0.71(+7.75%)
Dec 24, 2018 9.453 9.462 9.146 9.154 888,228 -0.41(-4.29%)
Dec 21, 2018 9.684 9.838 9.488 9.564 1,034,706 -0.15(-1.58%)
Dec 20, 2018 9.881 10.11 9.676 9.718 1,388,443 -0.31(-3.07%)
Dec 19, 2018 10.25 10.44 9.975 10.03 675,096 -0.17(-1.68%)
Dec 18, 2018 10.44 10.46 10.14 10.20 1,099,441 -0.23(-2.16%)
Dec 17, 2018 10.64 10.75 10.36 10.42 971,538 -0.26(-2.47%)
Dec 14, 2018 10.95 11.02 10.65 10.69 612,256 -0.38(-3.46%)
Dec 13, 2018 11.14 11.19 11.00 11.07 384,226 -0.09(-0.84%)
Dec 12, 2018 11.22 11.41 11.16 11.16 2,054,128 +0.10(+0.92%)
Dec 11, 2018 11.28 11.32 10.98 11.06 568,371 -0.02(-0.19%)
Dec 10, 2018 11.26 11.34 10.88 11.08 444,330 -0.28(-2.51%)
Dec 07, 2018 11.71 11.88 11.35 11.37 766,232 -0.08(-0.67%)
Dec 06, 2018 11.44 11.46 11.12 11.44 1,219,278 -0.28(-2.39%)
Dec 04, 2018 12.18 12.20 11.71 11.72 255,959 -0.44(-3.63%)
Dec 03, 2018 12.28 12.31 12.02 12.17 747,944 +0.26(+2.14%)
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%)
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.