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 (%)
Sep 30, 2021 10.84 10.91 10.69 10.73 940,488 -0.11(-1.03%)
Sep 29, 2021 10.80 10.92 10.71 10.84 1,018,192 +0.00(+0.00%)
Sep 28, 2021 11.02 11.08 10.82 10.84 176,254 -0.07(-0.60%)
Sep 27, 2021 10.63 10.93 10.63 10.91 347,281 +0.50(+4.85%)
Sep 24, 2021 10.28 10.47 10.28 10.40 290,847 +0.05(+0.45%)
Sep 23, 2021 10.15 10.39 10.08 10.36 173,809 +0.30(+2.94%)
Sep 22, 2021 9.930 10.14 9.930 10.06 243,369 +0.29(+2.96%)
Sep 21, 2021 9.864 9.920 9.626 9.771 405,135 +0.02(+0.19%)
Sep 20, 2021 9.818 9.883 9.613 9.753 309,495 -0.33(-3.23%)
Sep 17, 2021 10.12 10.25 10.06 10.08 175,011 -0.09(-0.92%)
Sep 16, 2021 10.28 10.28 10.11 10.17 123,660 -0.14(-1.35%)
Sep 15, 2021 10.01 10.31 10.01 10.31 234,109 +0.44(+4.43%)
Sep 14, 2021 10.13 10.13 9.827 9.874 169,331 -0.15(-1.49%)
Sep 13, 2021 9.799 10.04 9.799 10.02 266,963 +0.35(+3.66%)
Sep 10, 2021 9.818 9.855 9.669 9.669 183,022 -0.05(-0.48%)
Sep 09, 2021 9.669 9.846 9.604 9.715 162,060 +0.02(+0.19%)
Sep 08, 2021 9.855 9.948 9.678 9.697 543,733 -0.07(-0.67%)
Sep 07, 2021 9.781 9.911 9.743 9.762 180,448 -0.08(-0.85%)
Sep 03, 2021 9.855 9.938 9.808 9.846 201,745 -0.02(-0.19%)
Sep 02, 2021 9.706 9.962 9.706 9.864 210,824 +0.26(+2.72%)
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.