Indicators

Energy Alphadex ETF FT (NY: FXN )

19.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.00	13.50	12.99	13.50	2,321,153	+0.49(+3.75%)
Feb 25, 2022	12.76	13.03	12.79	13.01	1,126,976	+0.31(+2.44%)
Feb 24, 2022	12.93	12.93	12.36	12.70	2,276,473	+0.03(+0.22%)
Feb 23, 2022	12.67	12.86	12.61	12.68	866,851	+0.04(+0.30%)
Feb 22, 2022	13.28	13.28	12.47	12.64	1,299,892	-0.26(-2.04%)
Feb 18, 2022				12.90	0	-0.10(-0.80%)
Feb 17, 2022	13.04	13.19	12.95	13.00	790,136	-0.04(-0.29%)
Feb 16, 2022	13.07	13.27	12.98	13.04	1,057,338	+0.08(+0.65%)
Feb 15, 2022	12.78	13.01	12.67	12.96	1,679,554	-0.11(-0.86%)
Feb 14, 2022	13.40	13.40	12.98	13.07	1,270,312	-0.38(-2.80%)
Feb 11, 2022	13.15	13.46	13.06	13.45	1,001,748	+0.42(+3.25%)
Feb 10, 2022	13.02	13.33	12.94	13.02	2,130,077	-0.08(-0.57%)
Feb 09, 2022	13.00	13.19	12.97	13.10	694,257	+0.20(+1.53%)
Feb 08, 2022	13.08	13.12	12.78	12.90	1,150,250	-0.23(-1.72%)
Feb 07, 2022	13.04	13.26	12.90	13.13	1,824,668	+0.07(+0.50%)
Feb 04, 2022	13.03	13.30	13.00	13.06	1,060,198	+0.18(+1.39%)
Feb 03, 2022	12.98		12.75	12.88	548,376	-0.15(-1.15%)
Feb 02, 2022	13.01	13.06	12.81	13.03	870,246	+0.04(+0.29%)

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.