Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.27%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.67 12.67 12.13 12.21 96,722 -0.61(-4.73%)
Oct 29, 2009 12.42 12.82 12.42 12.81 23,959 +0.47(+3.78%)
Oct 28, 2009 12.90 12.90 12.32 12.35 87,025 -0.63(-4.84%)
Oct 27, 2009 13.19 13.19 12.82 12.97 45,555 -0.04(-0.31%)
Oct 26, 2009 13.65 13.65 12.98 13.02 22,408 -0.29(-2.16%)
Oct 23, 2009 13.39 13.40 13.21 13.30 16,288 -0.30(-2.23%)
Oct 22, 2009 13.48 13.64 13.29 13.61 26,155 +0.05(+0.34%)
Oct 21, 2009 13.61 13.93 13.56 13.56 42,152 -0.04(-0.29%)
Oct 20, 2009 13.54 13.60 13.50 13.60 70,489 -0.07(-0.51%)
Oct 19, 2009 13.50 13.69 13.44 13.67 29,476 +0.22(+1.62%)
Oct 16, 2009 13.44 13.52 13.30 13.45 21,585 -0.10(-0.75%)
Oct 15, 2009 13.11 13.55 13.10 13.55 114,063 +0.34(+2.59%)
Oct 14, 2009 13.19 13.22 13.13 13.21 132,817 +0.23(+1.74%)
Oct 13, 2009 13.02 13.02 12.77 12.98 12,265 -0.01(-0.06%)
Oct 12, 2009 13.14 13.14 12.95 12.99 11,053 +0.17(+1.33%)
Oct 09, 2009 12.82 12.89 12.71 12.82 19,677 -0.05(-0.36%)
Oct 08, 2009 12.54 12.89 12.54 12.87 18,705 +0.46(+3.69%)
Oct 07, 2009 12.35 12.47 12.33 12.41 28,936 +0.04(+0.31%)
Oct 06, 2009 12.21 12.44 12.21 12.37 38,058 +0.34(+2.84%)
Oct 05, 2009 11.58 12.04 11.58 12.03 12,539 +0.43(+3.68%)
Oct 02, 2009 11.48 11.72 11.48 11.60 33,349 -0.14(-1.19%)
Oct 01, 2009 12.01 12.07 11.74 11.74 83,952 -0.47(-3.88%)
Sep 30, 2009 12.04 12.32 12.04 12.21 358,216 -0.03(-0.25%)
Sep 29, 2009 12.18 12.26 12.08 12.25 19,736 +0.07(+0.61%)
Sep 28, 2009 11.92 12.17 11.92 12.17 5,308 +0.30(+2.52%)
Sep 25, 2009 11.92 12.01 11.82 11.87 12,662 -0.05(-0.39%)
Sep 24, 2009 12.26 12.26 11.81 11.92 27,634 -0.51(-4.13%)
Sep 23, 2009 12.58 12.58 12.22 12.43 18,017 -0.14(-1.09%)
Sep 22, 2009 12.44 12.57 12.42 12.57 5,533 +0.32(+2.64%)
Sep 21, 2009 12.14 12.29 12.04 12.25 18,238 -0.09(-0.69%)
Sep 18, 2009 12.43 12.43 12.15 12.33 14,456 -0.06(-0.50%)
Sep 17, 2009 12.59 12.61 12.32 12.39 27,686 -0.18(-1.42%)
Sep 16, 2009 12.36 12.58 12.33 12.57 24,684 +0.35(+2.86%)
Sep 15, 2009 12.07 12.23 12.01 12.22 8,357 +0.30(+2.48%)
Sep 14, 2009 11.62 11.93 11.62 11.93 8,845 +0.19(+1.66%)
Sep 11, 2009 11.88 11.88 11.60 11.73 12,011 +0.10(+0.87%)
Sep 10, 2009 11.33 11.65 11.33 11.63 35,743 +0.30(+2.60%)
Sep 09, 2009 11.31 11.41 11.25 11.34 45,637 +0.07(+0.62%)
Sep 08, 2009 11.19 11.29 11.17 11.27 50,422 +0.35(+3.17%)
Sep 04, 2009 10.76 10.92 10.74 10.92 2,688 +0.25(+2.36%)
Sep 03, 2009 10.59 10.68 10.59 10.67 6,549 +0.14(+1.33%)
Sep 02, 2009 10.57 10.62 10.51 10.53 5,252 -0.09(-0.81%)
Sep 01, 2009 10.91 10.91 10.61 10.61 12,379 -0.19(-1.73%)
Aug 31, 2009 10.83 10.83 10.77 10.80 4,539 -0.30(-2.73%)
Aug 28, 2009 11.03 11.10 11.03 11.10 7,550 +0.05(+0.49%)
Aug 27, 2009 10.99 11.06 10.79 11.05 10,258 -0.02(-0.21%)
Aug 26, 2009 11.06 11.10 11.04 11.07 4,298 -0.13(-1.18%)
Aug 25, 2009 11.41 11.44 11.12 11.20 16,113 -0.17(-1.50%)
Aug 24, 2009 11.41 11.51 11.33 11.38 13,552 +0.18(+1.57%)
Aug 21, 2009 11.01 11.24 11.01 11.20 4,680 +0.31(+2.81%)
Aug 20, 2009 10.74 10.93 10.74 10.89 85,033 +0.10(+0.94%)
Aug 19, 2009 10.56 10.86 10.56 10.79 92,948 +0.14(+1.29%)
Aug 18, 2009 10.47 10.66 10.47 10.66 6,849 +0.26(+2.49%)
Aug 17, 2009 10.62 10.62 10.36 10.40 8,295 -0.40(-3.67%)
Aug 14, 2009 11.02 11.02 10.79 10.79 12,034 -0.32(-2.87%)
Aug 13, 2009 10.95 11.11 10.93 11.11 17,100 +0.21(+1.91%)
Aug 12, 2009 10.81 10.90 10.81 10.90 1,199 +0.20(+1.91%)
Aug 11, 2009 10.88 10.88 10.70 10.70 6,600 -0.24(-2.20%)
Aug 10, 2009 10.81 10.97 10.81 10.94 8,100 -0.03(-0.28%)
Aug 07, 2009 10.82 10.97 10.72 10.97 7,795 +0.19(+1.80%)
Aug 06, 2009 10.96 10.96 10.71 10.78 9,276 -0.17(-1.56%)
Aug 05, 2009 11.05 11.05 10.85 10.95 3,963 +0.01(+0.11%)
Aug 04, 2009 10.89 11.09 10.89 10.94 3,273 -0.11(-0.96%)
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.