Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.67 16.69 16.52 16.54 1,215,352 -0.09(-0.54%)
Dec 28, 2023 16.76 16.84 16.63 16.63 1,096,621 -0.19(-1.12%)
Dec 27, 2023 16.91 16.96 16.76 16.82 1,175,661 -0.09(-0.53%)
Dec 26, 2023 16.80 16.98 16.78 16.91 1,566,296 +0.19(+1.13%)
Dec 22, 2023 16.79 16.85 16.68 16.72 1,010,760 +0.04(+0.23%)
Dec 21, 2023 16.54 16.68 16.47 16.68 888,725 +0.21(+1.26%)
Dec 20, 2023 16.73 16.85 16.47 16.48 1,200,794 -0.24(-1.41%)
Dec 19, 2023 16.53 16.71 16.48 16.71 1,913,149 +0.18(+1.07%)
Dec 18, 2023 16.64 16.77 16.53 16.54 1,785,122 +0.17(+1.02%)
Dec 15, 2023 16.37 16.44 16.22 16.37 1,801,633 -0.08(-0.48%)
Dec 14, 2023 16.15 16.46 16.15 16.45 2,078,982 +0.49(+3.09%)
Dec 13, 2023 15.65 15.97 15.60 15.96 2,098,238 +0.29(+1.82%)
Dec 12, 2023 15.75 15.76 15.55 15.67 2,450,892 -0.28(-1.73%)
Dec 11, 2023 15.83 15.98 15.80 15.95 1,421,899 -0.01(-0.06%)
Dec 08, 2023 15.94 16.03 15.85 15.96 3,755,057 +0.15(+0.93%)
Dec 07, 2023 15.99 16.03 15.73 15.81 3,551,290 -0.09(-0.56%)
Dec 06, 2023 16.20 16.28 15.89 15.90 3,990,622 -0.38(-2.36%)
Dec 05, 2023 16.58 16.65 16.27 16.28 2,015,923 -0.31(-1.84%)
Dec 04, 2023 16.61 16.74 16.52 16.59 3,235,547 -0.18(-1.06%)
Dec 01, 2023 16.57 16.95 16.54 16.76 1,997,973 +0.14(+0.83%)
Nov 30, 2023 16.65 16.88 16.42 16.63 4,215,225 +0.13(+0.78%)
Nov 29, 2023 16.67 16.69 16.47 16.50 2,991,812 -0.07(-0.42%)
Nov 28, 2023 16.63 16.74 16.55 16.57 2,283,733 -0.06(-0.36%)
Nov 27, 2023 16.64 16.67 16.49 16.63 2,107,071 -0.14(-0.82%)
Nov 24, 2023 16.64 16.86 16.64 16.76 2,053,699 +0.10(+0.59%)
Nov 22, 2023 16.36 16.70 16.23 16.67 2,379,463 +0.03(+0.18%)
Nov 21, 2023 16.62 16.69 16.49 16.64 2,369,232 -0.09(-0.53%)
Nov 20, 2023 16.77 16.83 16.67 16.72 3,125,276 +0.04(+0.24%)
Nov 17, 2023 16.50 16.77 16.50 16.68 1,911,579 +0.26(+1.56%)
Nov 16, 2023 16.68 16.74 16.24 16.43 2,459,600 -0.42(-2.51%)
Nov 15, 2023 16.76 17.06 16.76 16.85 2,868,857 +0.09(+0.53%)
Nov 14, 2023 16.61 16.83 16.57 16.76 1,291,649 +0.24(+1.43%)
Nov 13, 2023 16.45 16.57 16.35 16.53 1,158,062 +0.16(+0.96%)
Nov 10, 2023 16.43 16.48 16.24 16.37 2,219,207 +0.06(+0.36%)
Nov 09, 2023 16.48 16.57 16.30 16.31 4,021,797 -0.10(-0.60%)
Nov 08, 2023 16.56 16.68 16.39 16.41 1,795,774 -0.24(-1.42%)
Nov 07, 2023 16.85 16.85 16.60 16.65 3,445,034 -0.45(-2.65%)
Nov 06, 2023 17.55 17.55 17.00 17.10 1,890,493 -0.40(-2.31%)
Nov 03, 2023 17.60 17.68 17.42 17.50 1,286,106 -0.09(-0.50%)
Nov 02, 2023 17.11 17.60 17.01 17.59 2,491,772 +0.49(+2.88%)
Nov 01, 2023 17.12 17.25 16.99 17.10 1,968,822 +0.03(+0.17%)
Oct 31, 2023 16.92 17.07 16.80 17.07 799,506 +0.21(+1.23%)
Oct 30, 2023 16.92 17.04 16.71 16.86 1,125,805 -0.07(-0.41%)
Oct 27, 2023 17.21 17.21 16.81 16.93 1,047,236 -0.27(-1.55%)
Oct 26, 2023 17.03 17.28 16.84 17.20 856,667 +0.01(+0.06%)
Oct 25, 2023 17.26 17.32 17.12 17.19 2,443,816 -0.08(-0.46%)
Oct 24, 2023 17.46 17.47 17.24 17.27 1,495,793 -0.12(-0.68%)
Oct 23, 2023 17.46 17.54 17.27 17.38 1,092,678 -0.20(-1.12%)
Oct 20, 2023 17.85 17.88 17.52 17.58 2,023,102 -0.32(-1.76%)
Oct 19, 2023 17.93 18.07 17.75 17.90 1,023,830 -0.08(-0.44%)
Oct 18, 2023 18.06 18.10 17.92 17.98 2,531,072 +0.01(+0.05%)
Oct 17, 2023 17.65 17.98 17.65 17.97 1,385,584 +0.25(+1.39%)
Oct 16, 2023 17.66 17.73 17.48 17.72 1,932,610 +0.15(+0.87%)
Oct 13, 2023 17.53 17.66 17.45 17.57 721,559 +0.30(+1.74%)
Oct 12, 2023 17.37 17.37 17.15 17.27 832,562 +0.02(+0.11%)
Oct 11, 2023 17.12 17.27 16.97 17.25 2,444,887 +0.02(+0.11%)
Oct 10, 2023 17.19 17.33 17.12 17.23 2,056,251 +0.04(+0.23%)
Oct 09, 2023 16.95 17.23 16.89 17.19 1,417,941 +0.62(+3.75%)
Oct 06, 2023 16.31 16.71 16.24 16.57 2,301,229 +0.36(+2.25%)
Oct 05, 2023 15.97 16.27 15.97 16.20 1,481,447 +0.08(+0.49%)
Oct 04, 2023 16.43 16.45 15.97 16.12 2,069,930 -0.49(-2.96%)
Oct 03, 2023 16.59 16.65 16.39 16.62 2,132,175 -0.07(-0.41%)
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.