Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.292 9.360 8.911 9.255 581,890 -0.15(-1.58%)
Feb 25, 2021 9.749 9.749 9.339 9.404 777,570 -0.26(-2.70%)
Feb 24, 2021 9.367 9.721 9.274 9.665 644,261 +0.37(+4.01%)
Feb 23, 2021 9.115 9.325 8.650 9.292 277,747 +0.21(+2.36%)
Feb 22, 2021 8.967 9.274 8.967 9.078 610,606 +0.14(+1.56%)
Feb 19, 2021 8.780 8.957 8.780 8.939 188,808 +0.23(+2.67%)
Feb 18, 2021 8.957 8.967 8.687 8.706 250,733 -0.34(-3.81%)
Feb 17, 2021 9.041 9.097 8.862 9.050 240,612 +0.07(+0.73%)
Feb 16, 2021 9.032 9.125 8.929 8.985 532,853 +0.19(+2.12%)
Feb 12, 2021 8.575 8.813 8.566 8.799 187,412 +0.18(+2.05%)
Feb 11, 2021 8.734 8.752 8.464 8.622 261,054 -0.13(-1.49%)
Feb 10, 2021 8.641 8.799 8.534 8.752 579,737 +0.19(+2.17%)
Feb 09, 2021 8.622 8.650 8.501 8.566 902,608 -0.10(-1.18%)
Feb 08, 2021 8.408 8.687 8.408 8.669 285,098 +0.39(+4.67%)
Feb 05, 2021 8.399 8.399 8.259 8.282 216,195 +0.00(+0.06%)
Feb 04, 2021 8.296 8.296 8.133 8.277 397,766 +0.05(+0.57%)
Feb 03, 2021 7.942 8.259 7.942 8.231 989,097 +0.34(+4.25%)
Feb 02, 2021 8.045 8.091 7.896 7.896 551,258 +0.07(+0.83%)
Feb 01, 2021 7.886 7.914 7.710 7.831 262,993 +0.07(+0.96%)
Jan 29, 2021 7.970 8.073 7.733 7.756 968,207 -0.28(-3.48%)
Jan 28, 2021 8.035 8.129 7.886 8.035 186,843 +0.09(+1.17%)
Jan 27, 2021 7.831 8.133 7.728 7.942 742,437 +0.00(+0.00%)
Jan 26, 2021 8.231 8.343 7.942 7.942 370,177 -0.21(-2.63%)
Jan 25, 2021 8.184 8.268 8.003 8.156 630,447 -0.09(-1.13%)
Jan 22, 2021 8.063 8.259 8.007 8.250 208,892 +0.00(+0.00%)
Jan 21, 2021 8.399 8.473 8.147 8.250 239,849 -0.19(-2.21%)
Jan 20, 2021 8.566 8.584 8.375 8.436 239,861 -0.06(-0.66%)
Jan 19, 2021 8.492 8.568 8.436 8.492 234,783 +0.12(+1.45%)
Jan 15, 2021 8.622 8.622 8.333 8.371 1,258,078 -0.38(-4.36%)
Jan 14, 2021 8.557 8.836 8.557 8.752 598,987 +0.28(+3.30%)
Jan 13, 2021 8.603 8.603 8.417 8.473 362,650 -0.14(-1.62%)
Jan 12, 2021 8.389 8.631 8.381 8.613 402,573 +0.35(+4.28%)
Jan 11, 2021 7.980 8.287 7.896 8.259 262,083 +0.12(+1.49%)
Jan 08, 2021 8.380 8.380 8.082 8.138 333,260 -0.13(-1.58%)
Jan 07, 2021 8.203 8.361 8.175 8.268 275,383 +0.14(+1.72%)
Jan 06, 2021 7.952 8.208 7.938 8.129 1,356,430 +0.34(+4.30%)
Jan 05, 2021 7.440 7.970 7.440 7.793 873,516 +0.40(+5.42%)
Jan 04, 2021 7.467 7.523 7.300 7.393 2,210,919 +0.01(+0.19%)
Dec 31, 2020 7.379 7.379 7.379 132,924 -0.07(-0.94%)
Dec 30, 2020 7.263 7.472 7.263 7.449 132,924 +0.19(+2.63%)
Dec 29, 2020 7.402 7.402 7.216 7.258 311,340 -0.06(-0.83%)
Dec 28, 2020 7.495 7.551 7.309 7.318 210,682 -0.10(-1.38%)
Dec 24, 2020 7.495 7.495 7.365 7.421 175,061 -0.06(-0.81%)
Dec 23, 2020 7.334 7.574 7.334 7.482 226,840 +0.22(+3.05%)
Dec 22, 2020 7.343 7.436 7.260 7.260 141,997 -0.07(-1.01%)
Dec 21, 2020 7.131 7.408 7.103 7.334 724,687 -0.12(-1.61%)
Dec 18, 2020 7.574 7.574 7.408 7.454 165,967 -0.09(-1.22%)
Dec 17, 2020 7.639 7.639 7.502 7.546 88,493 -0.04(-0.55%)
Dec 16, 2020 7.676 7.676 7.546 7.588 267,882 -0.07(-0.90%)
Dec 15, 2020 7.500 7.676 7.449 7.657 273,945 +0.25(+3.37%)
Dec 14, 2020 7.833 7.833 7.393 7.408 162,875 -0.27(-3.49%)
Dec 11, 2020 7.703 7.740 7.561 7.676 112,701 -0.06(-0.72%)
Dec 10, 2020 7.426 7.796 7.426 7.731 243,085 +0.30(+3.98%)
Dec 09, 2020 7.546 7.676 7.343 7.436 451,672 -0.04(-0.49%)
Dec 08, 2020 7.279 7.528 7.279 7.473 252,287 +0.14(+1.89%)
Dec 07, 2020 7.436 7.454 7.297 7.334 294,501 -0.18(-2.34%)
Dec 04, 2020 7.186 7.509 7.186 7.509 437,815 +0.46(+6.55%)
Dec 03, 2020 6.983 7.148 6.909 7.048 285,174 +0.09(+1.33%)
Dec 02, 2020 6.715 7.081 6.687 6.955 679,414 +0.20(+3.01%)
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.