Indicators

Energy Alphadex ETF FT (NY: FXN )

18.51 -0.05 (-0.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.814	5.814	5.620	5.673	157,222	-0.15(-2.57%)
May 28, 2020	5.920	6.017	5.785	5.823	184,826	-0.20(-3.36%)
May 27, 2020	6.061	6.061	5.811	6.025	410,513	+0.04(+0.74%)
May 26, 2020	5.981	6.048	5.920	5.981	147,886	+0.20(+3.51%)
May 22, 2020	5.770	5.788	5.616	5.779	702,675	-0.01(-0.15%)
May 21, 2020	5.902	5.911	5.713	5.788	148,194	-0.05(-0.91%)
May 20, 2020	5.788	5.893	5.752	5.840	204,046	+0.25(+4.41%)
May 19, 2020	5.840	5.840	5.594	5.594	364,647	-0.18(-3.20%)
May 18, 2020	5.523	5.814	5.523	5.779	463,590	+0.58(+11.19%)
May 15, 2020	5.136	5.312	5.101	5.197	471,099	+0.05(+1.03%)
May 14, 2020	5.021	5.241	4.845	5.145	592,977	+0.00(+0.00%)
May 13, 2020	5.488	5.488	5.033	5.145	355,513	-0.35(-6.41%)
May 12, 2020	5.638	5.682	5.497	5.497	311,061	-0.04(-0.79%)
May 11, 2020	5.629	5.664	5.532	5.541	696,997	-0.13(-2.33%)
May 08, 2020	5.444	5.673	5.435	5.673	229,079	+0.35(+6.62%)
May 07, 2020	5.365	5.515	5.272	5.321	426,788	+0.10(+1.85%)
May 06, 2020	5.453	5.485	5.215	5.224	361,640	-0.16(-2.95%)
May 05, 2020	5.832	5.841	5.369	5.382	878,524	-0.13(-2.40%)
May 04, 2020	5.109	5.523	5.021	5.515	422,035	+0.29(+5.56%)

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.