Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.81 +0.30 (+1.82%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.113 5.159 5.021 5.159 178,123 -0.02(-0.36%)
Oct 29, 2020 5.012 5.177 4.947 5.177 172,137 +0.11(+2.18%)
Oct 28, 2020 5.122 5.182 5.049 5.067 411,841 -0.17(-3.33%)
Oct 27, 2020 5.306 5.306 5.242 5.242 77,966 -0.06(-1.21%)
Oct 26, 2020 5.435 5.435 5.251 5.306 58,004 -0.24(-4.31%)
Oct 23, 2020 5.573 5.600 5.490 5.545 68,074 +0.01(+0.17%)
Oct 22, 2020 5.324 5.536 5.288 5.536 84,260 +0.23(+4.33%)
Oct 21, 2020 5.481 5.508 5.306 5.306 339,512 -0.20(-3.67%)
Oct 20, 2020 5.453 5.550 5.426 5.508 106,472 +0.10(+1.87%)
Oct 19, 2020 5.508 5.549 5.407 5.407 158,138 -0.07(-1.34%)
Oct 16, 2020 5.628 5.628 5.481 5.481 161,485 -0.16(-2.77%)
Oct 15, 2020 5.453 5.637 5.421 5.637 98,649 +0.08(+1.49%)
Oct 14, 2020 5.582 5.711 5.554 5.554 159,298 +0.04(+0.67%)
Oct 13, 2020 5.582 5.619 5.509 5.518 177,144 -0.07(-1.32%)
Oct 12, 2020 5.582 5.600 5.495 5.591 210,015 +0.00(+0.00%)
Oct 09, 2020 5.674 5.703 5.554 5.591 190,085 -0.06(-0.98%)
Oct 08, 2020 5.508 5.646 5.472 5.646 951,208 +0.18(+3.37%)
Oct 07, 2020 5.361 5.481 5.324 5.462 220,494 +0.16(+2.95%)
Oct 06, 2020 5.490 5.545 5.283 5.306 1,024,975 -0.11(-2.04%)
Oct 05, 2020 5.260 5.416 5.260 5.416 726,345 +0.25(+4.80%)
Oct 02, 2020 4.929 5.214 4.920 5.168 186,931 +0.09(+1.81%)
Oct 01, 2020 5.131 5.163 5.049 5.076 456,928 -0.07(-1.43%)
Sep 30, 2020 5.232 5.265 5.123 5.150 287,200 -0.03(-0.53%)
Sep 29, 2020 5.214 5.223 5.108 5.177 323,517 -0.06(-1.23%)
Sep 28, 2020 5.159 5.297 5.145 5.242 336,684 +0.18(+3.64%)
Sep 25, 2020 4.993 5.085 4.975 5.058 455,966 +0.01(+0.18%)
Sep 24, 2020 4.984 5.122 4.883 5.049 813,274 +0.04(+0.72%)
Sep 23, 2020 5.250 5.298 5.013 5.013 564,896 -0.22(-4.19%)
Sep 22, 2020 5.267 5.337 5.215 5.232 1,034,151 -0.04(-0.67%)
Sep 21, 2020 5.276 5.276 5.179 5.267 380,529 -0.15(-2.76%)
Sep 18, 2020 5.452 5.478 5.355 5.416 484,807 -0.04(-0.80%)
Sep 17, 2020 5.373 5.460 5.329 5.460 810,556 -0.05(-0.96%)
Sep 16, 2020 5.346 5.596 5.346 5.513 1,742,335 +0.20(+3.80%)
Sep 15, 2020 5.364 5.408 5.285 5.311 1,329,432 -0.01(-0.17%)
Sep 14, 2020 5.258 5.358 5.215 5.320 6,259,147 +0.13(+2.54%)
Sep 11, 2020 5.215 5.250 5.149 5.188 88,276,960 +0.00(+0.00%)
Sep 10, 2020 5.416 5.443 5.188 5.188 8,411,029 -0.23(-4.21%)
Sep 09, 2020 5.469 5.469 5.364 5.416 14,077,557 +0.06(+1.15%)
Sep 08, 2020 5.487 5.504 5.346 5.355 3,059,028 -0.30(-5.28%)
Sep 04, 2020 5.741 5.741 5.504 5.654 1,597,836 -0.02(-0.31%)
Sep 03, 2020 5.820 5.855 5.636 5.671 1,478,915 -0.17(-2.86%)
Sep 02, 2020 5.934 5.934 5.829 5.838 260,848 -0.11(-1.77%)
Sep 01, 2020 5.926 5.961 5.882 5.943 543,310 +0.00(+0.00%)
Aug 31, 2020 6.066 6.066 5.943 5.943 2,713,707 -0.13(-2.17%)
Aug 28, 2020 5.987 6.104 5.987 6.075 359,162 +0.10(+1.62%)
Aug 27, 2020 5.978 6.013 5.904 5.978 1,100,372 +0.01(+0.15%)
Aug 26, 2020 6.075 6.084 5.961 5.970 1,030,264 -0.13(-2.16%)
Aug 25, 2020 6.128 6.154 6.022 6.101 238,333 +0.01(+0.14%)
Aug 24, 2020 6.005 6.128 5.970 6.092 486,707 +0.14(+2.36%)
Aug 21, 2020 6.013 6.013 5.926 5.952 1,668,119 -0.08(-1.31%)
Aug 20, 2020 6.092 6.123 6.031 6.031 214,151 -0.16(-2.55%)
Aug 19, 2020 6.259 6.279 6.172 6.189 646,758 -0.04(-0.70%)
Aug 18, 2020 6.286 6.338 6.224 6.233 1,313,775 -0.09(-1.39%)
Aug 17, 2020 6.382 6.382 6.268 6.321 316,347 -0.03(-0.48%)
Aug 14, 2020 6.242 6.356 6.242 6.351 660,344 +0.07(+1.05%)
Aug 13, 2020 6.321 6.378 6.255 6.286 482,247 -0.07(-1.10%)
Aug 12, 2020 6.365 6.373 6.286 6.356 224,238 +0.13(+2.12%)
Aug 11, 2020 6.452 6.479 6.215 6.224 618,243 -0.12(-1.94%)
Aug 10, 2020 6.207 6.353 6.189 6.347 231,240 +0.20(+3.29%)
Aug 07, 2020 6.022 6.171 6.013 6.145 1,443,942 +0.09(+1.45%)
Aug 06, 2020 6.163 6.180 6.040 6.057 512,261 -0.12(-1.99%)
Aug 05, 2020 6.092 6.189 6.084 6.180 1,083,011 +0.20(+3.38%)
Aug 04, 2020 5.794 6.022 5.794 5.978 358,501 +0.19(+3.34%)
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.