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

Energy Alphadex ETF FT (NY: FXN )

18.48 +0.17 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 5.136 5.182 5.043 5.182 177,334 -0.02(-0.36%)
Oct 29, 2020 5.034 5.200 4.969 5.200 171,374 +0.11(+2.18%)
Oct 28, 2020 5.145 5.205 5.071 5.089 410,017 -0.18(-3.33%)
Oct 27, 2020 5.330 5.330 5.265 5.265 77,621 -0.06(-1.21%)
Oct 26, 2020 5.459 5.459 5.274 5.330 57,747 -0.24(-4.31%)
Oct 23, 2020 5.597 5.625 5.514 5.570 67,772 +0.01(+0.17%)
Oct 22, 2020 5.348 5.561 5.311 5.561 83,887 +0.23(+4.33%)
Oct 21, 2020 5.505 5.533 5.330 5.330 338,009 -0.20(-3.67%)
Oct 20, 2020 5.477 5.574 5.450 5.533 106,001 +0.10(+1.87%)
Oct 19, 2020 5.533 5.573 5.431 5.431 157,438 -0.07(-1.34%)
Oct 16, 2020 5.653 5.653 5.505 5.505 160,770 -0.16(-2.77%)
Oct 15, 2020 5.477 5.662 5.445 5.662 98,212 +0.08(+1.49%)
Oct 14, 2020 5.607 5.736 5.579 5.579 158,593 +0.04(+0.67%)
Oct 13, 2020 5.607 5.644 5.533 5.542 176,360 -0.07(-1.32%)
Oct 12, 2020 5.607 5.625 5.519 5.616 209,085 +0.00(+0.00%)
Oct 09, 2020 5.699 5.728 5.579 5.616 189,243 -0.06(-0.98%)
Oct 08, 2020 5.533 5.671 5.496 5.671 946,995 +0.18(+3.37%)
Oct 07, 2020 5.385 5.505 5.348 5.487 219,518 +0.16(+2.95%)
Oct 06, 2020 5.514 5.570 5.307 5.330 1,020,436 -0.11(-2.04%)
Oct 05, 2020 5.283 5.440 5.283 5.440 723,128 +0.25(+4.80%)
Oct 02, 2020 4.951 5.237 4.942 5.191 186,104 +0.09(+1.81%)
Oct 01, 2020 5.154 5.186 5.071 5.099 454,904 -0.07(-1.43%)
Sep 30, 2020 5.256 5.288 5.146 5.173 285,929 -0.03(-0.53%)
Sep 29, 2020 5.237 5.246 5.131 5.200 322,084 -0.06(-1.23%)
Sep 28, 2020 5.182 5.320 5.168 5.265 335,193 +0.18(+3.64%)
Sep 25, 2020 5.016 5.108 4.997 5.080 453,946 +0.01(+0.18%)
Sep 24, 2020 5.006 5.145 4.905 5.071 809,673 +0.04(+0.72%)
Sep 23, 2020 5.273 5.322 5.035 5.035 562,394 -0.22(-4.19%)
Sep 22, 2020 5.291 5.361 5.238 5.255 1,029,571 -0.04(-0.67%)
Sep 21, 2020 5.299 5.299 5.202 5.291 378,844 -0.15(-2.76%)
Sep 18, 2020 5.476 5.502 5.379 5.441 482,660 -0.04(-0.80%)
Sep 17, 2020 5.396 5.485 5.352 5.485 806,967 -0.05(-0.96%)
Sep 16, 2020 5.370 5.621 5.370 5.538 1,734,619 +0.20(+3.80%)
Sep 15, 2020 5.388 5.432 5.308 5.335 1,323,545 -0.01(-0.16%)
Sep 14, 2020 5.282 5.382 5.238 5.344 6,231,429 +0.13(+2.54%)
Sep 11, 2020 5.238 5.273 5.172 5.211 87,886,032 +0.00(+0.00%)
Sep 10, 2020 5.441 5.467 5.211 5.211 8,373,781 -0.23(-4.21%)
Sep 09, 2020 5.493 5.493 5.388 5.441 14,015,216 +0.06(+1.15%)
Sep 08, 2020 5.511 5.529 5.370 5.379 3,045,481 -0.30(-5.28%)
Sep 04, 2020 5.767 5.767 5.529 5.679 1,590,760 -0.02(-0.31%)
Sep 03, 2020 5.846 5.881 5.661 5.696 1,472,365 -0.17(-2.86%)
Sep 02, 2020 5.961 5.961 5.855 5.864 259,693 -0.11(-1.77%)
Sep 01, 2020 5.952 5.987 5.908 5.970 540,904 +0.00(+0.00%)
Aug 31, 2020 6.093 6.093 5.970 5.970 2,701,690 -0.13(-2.17%)
Aug 28, 2020 6.014 6.132 6.014 6.102 357,572 +0.10(+1.62%)
Aug 27, 2020 6.005 6.040 5.930 6.005 1,095,499 +0.01(+0.15%)
Aug 26, 2020 6.102 6.111 5.987 5.996 1,025,702 -0.13(-2.16%)
Aug 25, 2020 6.155 6.181 6.049 6.128 237,278 +0.01(+0.14%)
Aug 24, 2020 6.031 6.155 5.996 6.120 484,552 +0.14(+2.36%)
Aug 21, 2020 6.040 6.040 5.952 5.978 1,660,732 -0.08(-1.31%)
Aug 20, 2020 6.120 6.150 6.058 6.058 213,202 -0.16(-2.55%)
Aug 19, 2020 6.287 6.307 6.200 6.217 643,894 -0.04(-0.70%)
Aug 18, 2020 6.314 6.366 6.252 6.261 1,307,957 -0.09(-1.39%)
Aug 17, 2020 6.411 6.411 6.296 6.349 314,946 -0.03(-0.48%)
Aug 14, 2020 6.269 6.384 6.269 6.380 657,420 +0.07(+1.05%)
Aug 13, 2020 6.349 6.406 6.283 6.314 480,112 -0.07(-1.10%)
Aug 12, 2020 6.393 6.402 6.314 6.384 223,245 +0.13(+2.12%)
Aug 11, 2020 6.481 6.508 6.243 6.252 615,505 -0.12(-1.94%)
Aug 10, 2020 6.234 6.381 6.217 6.375 230,216 +0.20(+3.29%)
Aug 07, 2020 6.049 6.199 6.040 6.172 1,437,547 +0.09(+1.45%)
Aug 06, 2020 6.190 6.208 6.067 6.084 509,992 -0.12(-1.99%)
Aug 05, 2020 6.120 6.217 6.111 6.208 1,078,215 +0.20(+3.38%)
Aug 04, 2020 5.820 6.049 5.820 6.005 356,913 +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.