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 (%)
Jul 29, 2022	15.73	16.00	15.71	15.96	856,842	+0.49(+3.19%)
Jul 28, 2022	15.59	15.73	15.18	15.46	1,085,270	+0.02(+0.12%)
Jul 27, 2022	15.14	15.49	14.99	15.44	1,009,511	+0.43(+2.85%)
Jul 26, 2022	15.27	15.35	14.86	15.02	1,029,300	-0.04(-0.25%)
Jul 25, 2022	14.56	15.07	14.43	15.05	819,769	+0.67(+4.69%)
Jul 22, 2022	14.62	14.80	14.30	14.38	627,456	-0.21(-1.43%)
Jul 21, 2022	14.46	14.60	14.13	14.59	927,746	-0.26(-1.73%)
Jul 20, 2022	14.41	14.89	14.32	14.85	930,330	+0.30(+2.09%)
Jul 19, 2022	14.10	14.56	14.04	14.54	571,581	+0.47(+3.38%)
Jul 18, 2022	14.01	14.29	13.99	14.07	681,040	+0.41(+2.99%)
Jul 15, 2022	13.66	13.69	13.36	13.66	681,683	+0.23(+1.70%)
Jul 14, 2022	13.25	13.44	12.98	13.43	1,931,691	-0.23(-1.67%)
Jul 13, 2022	13.36	13.86	13.36	13.66	3,049,020	+0.13(+0.98%)
Jul 12, 2022	13.50	13.70	13.29	13.52	1,169,372	-0.34(-2.47%)
Jul 11, 2022	13.94	14.09	13.70	13.87	509,083	-0.16(-1.15%)
Jul 08, 2022	14.22	14.26	13.83	14.03	1,393,973	-0.01(-0.07%)
Jul 07, 2022	13.68	14.17	13.68	14.04	1,217,564	+0.71(+5.35%)
Jul 06, 2022	13.45	13.70	12.93	13.33	1,720,693	-0.28(-2.02%)
Jul 05, 2022	13.82	13.85	13.24	13.60	1,993,095	-0.54(-3.83%)

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.