Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	11.86	11.87	11.53	11.53	106,786	-0.25(-2.16%)
Feb 27, 2018	11.97	12.11	11.78	11.78	97,245	-0.22(-1.85%)
Feb 26, 2018	11.98	12.07	11.89	12.00	157,558	+0.07(+0.58%)
Feb 23, 2018	11.75	11.93	11.72	11.93	100,817	+0.25(+2.11%)
Feb 22, 2018				11.69	334,599	+0.22(+1.92%)
Feb 21, 2018	11.69	11.79	11.47	11.47	389,162	-0.26(-2.24%)
Feb 20, 2018	11.81	11.91	11.68	11.73	98,110	-0.05(-0.43%)
Feb 16, 2018		11.78	11.78	11.78	0	-0.04(-0.36%)
Feb 15, 2018	11.82	11.86	11.57	11.82	216,921	+0.04(+0.36%)
Feb 14, 2018	11.33	11.83	11.33	11.78	169,462	+0.32(+2.81%)
Feb 13, 2018	11.47	11.54	11.42	11.46	148,361	-0.11(-0.95%)
Feb 12, 2018	11.47	11.68	11.45	11.57	271,538	+0.25(+2.17%)
Feb 09, 2018	11.43	11.47	10.89	11.32	1,228,707	+0.01(+0.07%)
Feb 08, 2018	11.86	11.93	11.31	11.31	285,033	-0.50(-4.27%)
Feb 07, 2018	12.20	12.20	11.81	11.82	704,058	-0.36(-2.96%)
Feb 06, 2018	11.76	12.24	11.67	12.18	721,732	+0.14(+1.13%)
Feb 05, 2018	12.26	12.37	11.86	12.04	464,168	-0.39(-3.11%)
Feb 02, 2018	12.77	12.77	12.39	12.43	561,000	-0.50(-3.90%)

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.