Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.