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

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2021 9.650 9.715 9.557 9.613 333,361 -0.08(-0.86%)
Jul 29, 2021 9.837 9.837 9.660 9.697 71,111 -0.01(-0.10%)
Jul 28, 2021 9.622 9.795 9.501 9.706 422,351 +0.16(+1.66%)
Jul 27, 2021 9.660 9.660 9.459 9.548 299,476 -0.20(-2.01%)
Jul 26, 2021 9.538 9.809 9.538 9.743 263,200 +0.20(+2.05%)
Jul 23, 2021 9.660 9.660 9.427 9.548 656,511 -0.07(-0.77%)
Jul 22, 2021 9.734 9.734 9.520 9.622 543,010 -0.10(-1.05%)
Jul 21, 2021 9.520 9.799 9.520 9.725 303,483 +0.35(+3.78%)
Jul 20, 2021 9.212 9.427 9.157 9.371 341,095 +0.19(+2.03%)
Jul 19, 2021 9.222 9.306 9.045 9.184 1,358,086 -0.32(-3.33%)
Jul 16, 2021 9.864 9.864 9.483 9.501 563,976 -0.27(-2.76%)
Jul 15, 2021 9.846 9.948 9.706 9.771 340,280 -0.19(-1.87%)
Jul 14, 2021 10.40 10.47 9.917 9.958 644,300 -0.40(-3.87%)
Jul 13, 2021 10.43 10.47 10.35 10.36 158,179 -0.13(-1.24%)
Jul 12, 2021 10.40 10.56 10.33 10.49 138,247 -0.02(-0.18%)
Jul 09, 2021 10.40 10.52 10.29 10.51 125,662 +0.23(+2.27%)
Jul 08, 2021 10.08 10.37 10.04 10.27 407,349 -0.02(-0.18%)
Jul 07, 2021 10.46 10.53 10.18 10.29 789,734 -0.19(-1.78%)
Jul 06, 2021 10.81 10.81 10.40 10.48 1,339,192 -0.34(-3.10%)
Jul 02, 2021 10.82 10.83 10.71 10.81 210,410 -0.03(-0.26%)
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.