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

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2020 3.532 3.612 3.453 3.506 131,795 +0.08(+2.31%)
Mar 30, 2020 3.392 3.436 3.233 3.427 316,693 -0.03(-0.77%)
Mar 27, 2020 3.577 3.577 3.440 3.453 146,324 -0.22(-6.00%)
Mar 26, 2020 3.612 3.841 3.565 3.673 113,741 +0.10(+2.87%)
Mar 25, 2020 3.495 3.726 3.321 3.571 98,971 +0.11(+3.20%)
Mar 24, 2020 3.260 3.460 3.193 3.460 281,660 +0.45(+15.07%)
Mar 23, 2020 3.208 3.208 2.998 3.007 263,894 -0.21(-6.50%)
Mar 20, 2020 3.295 3.399 3.155 3.216 113,577 -0.02(-0.54%)
Mar 19, 2020 3.068 3.238 2.972 3.234 459,329 +0.19(+6.30%)
Mar 18, 2020 3.182 3.225 2.888 3.042 294,077 -0.36(-10.51%)
Mar 17, 2020 3.504 3.548 3.325 3.399 332,603 -0.05(-1.52%)
Mar 16, 2020 3.347 3.947 3.243 3.452 153,375 -0.46(-11.80%)
Mar 13, 2020 3.757 3.930 3.399 3.914 93,156 +0.45(+13.10%)
Mar 12, 2020 3.556 3.687 3.403 3.460 340,172 -0.38(-9.94%)
Mar 11, 2020 4.027 4.027 3.783 3.843 553,939 -0.34(-8.16%)
Mar 10, 2020 4.254 4.278 3.857 4.184 337,649 +0.26(+6.57%)
Mar 09, 2020 4.062 4.289 3.922 3.926 664,863 -1.46(-27.12%)
Mar 06, 2020 5.657 5.700 5.317 5.387 483,106 -0.51(-8.58%)
Mar 05, 2020 5.971 6.014 5.814 5.892 137,384 -0.24(-3.84%)
Mar 04, 2020 6.232 6.232 6.013 6.128 93,672 +0.03(+0.57%)
Mar 03, 2020 6.311 6.354 6.006 6.093 118,366 -0.20(-3.19%)
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.