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

Energy Alphadex ETF FT (NY: FXN )

18.56 -0.20 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2019 9.039 9.231 9.039 9.213 128,950 +0.10(+1.15%)
Dec 30, 2019 9.161 9.213 9.100 9.109 448,751 -0.01(-0.10%)
Dec 27, 2019 9.301 9.301 9.109 9.117 80,995 -0.11(-1.23%)
Dec 26, 2019 9.274 9.327 9.222 9.231 151,763 -0.01(-0.09%)
Dec 24, 2019 9.274 9.292 9.213 9.239 82,831 +0.02(+0.19%)
Dec 23, 2019 9.065 9.248 9.051 9.222 111,979 +0.17(+1.93%)
Dec 20, 2019 9.022 9.049 8.978 9.048 74,800 +0.03(+0.39%)
Dec 19, 2019 8.978 9.039 8.978 9.013 428,973 +0.07(+0.78%)
Dec 18, 2019 8.821 9.009 8.821 8.943 141,370 +0.09(+0.98%)
Dec 17, 2019 8.778 8.891 8.769 8.856 103,390 +0.10(+1.20%)
Dec 16, 2019 8.621 8.804 8.621 8.751 205,584 +0.19(+2.24%)
Dec 13, 2019 8.734 8.795 8.542 8.560 114,151 -0.15(-1.78%)
Dec 12, 2019 8.428 8.732 8.428 8.714 110,000 +0.30(+3.51%)
Dec 11, 2019 8.411 8.471 8.385 8.419 71,606 -0.01(-0.10%)
Dec 10, 2019 8.402 8.480 8.376 8.428 75,668 +0.04(+0.52%)
Dec 09, 2019 8.272 8.454 8.263 8.385 88,891 +0.07(+0.84%)
Dec 06, 2019 8.064 8.324 8.064 8.315 129,957 +0.27(+3.34%)
Dec 05, 2019 8.211 8.211 8.011 8.046 119,201 -0.10(-1.28%)
Dec 04, 2019 8.020 8.194 8.003 8.150 106,356 +0.26(+3.30%)
Dec 03, 2019 7.925 7.994 7.830 7.890 119,617 -0.12(-1.52%)
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.