Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.70 +0.20 (+1.11%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.54 10.65 10.39 10.60 8,410 +0.09(+0.89%)
Jul 30, 2009 10.52 10.57 10.50 10.51 10,785 +0.30(+2.92%)
Jul 29, 2009 10.30 10.30 10.09 10.21 8,406 -0.32(-3.06%)
Jul 28, 2009 10.49 10.69 10.31 10.53 23,548 -0.23(-2.10%)
Jul 27, 2009 10.84 10.84 10.68 10.75 40,132 -0.02(-0.14%)
Jul 24, 2009 10.51 10.77 10.51 10.77 11,485 +0.15(+1.39%)
Jul 23, 2009 10.26 10.63 10.26 10.62 27,534 +0.47(+4.59%)
Jul 22, 2009 10.18 10.27 10.11 10.16 29,350 -0.13(-1.28%)
Jul 21, 2009 10.33 10.42 10.07 10.29 11,129 -0.01(-0.08%)
Jul 20, 2009 10.24 10.30 10.02 10.30 33,878 +0.27(+2.69%)
Jul 17, 2009 9.944 10.10 9.944 10.03 1,900 +0.08(+0.85%)
Jul 16, 2009 9.760 9.946 9.760 9.941 3,212 +0.19(+1.94%)
Jul 15, 2009 9.659 9.775 9.635 9.752 9,312 +0.37(+3.98%)
Jul 14, 2009 9.309 9.379 9.309 9.379 1,558 +0.33(+3.61%)
Jul 13, 2009 8.780 9.052 8.742 9.052 8,376 +0.05(+0.52%)
Jul 10, 2009 8.850 9.014 8.835 9.006 10,265 -0.05(-0.52%)
Jul 09, 2009 9.107 9.169 9.052 9.052 4,320 +0.25(+2.82%)
Jul 08, 2009 8.905 8.905 8.516 8.804 22,611 -0.01(-0.09%)
Jul 07, 2009 8.843 8.931 8.780 8.812 23,455 -0.14(-1.60%)
Jul 06, 2009 8.951 8.955 8.819 8.955 16,058 -0.31(-3.32%)
Jul 02, 2009 9.355 9.355 9.262 9.262 2,445 -0.43(-4.39%)
Jul 01, 2009 9.775 9.827 9.688 9.688 4,187 +0.08(+0.83%)
Jun 30, 2009 9.845 9.845 9.503 9.608 6,854 -0.05(-0.53%)
Jun 29, 2009 9.659 9.659 9.659 9.659 353 +0.04(+0.45%)
Jun 26, 2009 9.532 9.620 9.532 9.615 6,318 +0.03(+0.28%)
Jun 25, 2009 9.550 9.589 9.550 9.589 5,191 +0.23(+2.49%)
Jun 24, 2009 9.380 9.441 9.355 9.355 3,853 +0.15(+1.59%)
Jun 23, 2009 9.231 9.278 9.003 9.209 17,577 -0.01(-0.07%)
Jun 22, 2009 9.674 9.674 9.146 9.216 38,152 -0.64(-6.47%)
Jun 19, 2009 10.10 10.10 9.814 9.853 3,537 -0.11(-1.09%)
Jun 18, 2009 9.899 10.19 9.899 9.962 12,626 -0.18(-1.76%)
Jun 17, 2009 10.26 10.26 9.876 10.14 20,867 -0.19(-1.81%)
Jun 16, 2009 10.68 10.73 10.31 10.33 33,783 -0.34(-3.20%)
Jun 15, 2009 10.80 10.80 10.51 10.67 15,888 -0.34(-3.12%)
Jun 12, 2009 11.13 11.13 10.96 11.01 6,927 -0.21(-1.85%)
Jun 11, 2009 11.01 11.36 11.01 11.22 16,171 +0.26(+2.34%)
Jun 10, 2009 11.04 11.04 10.76 10.96 25,787 +0.12(+1.15%)
Jun 09, 2009 10.76 10.90 10.65 10.84 9,273 +0.16(+1.53%)
Jun 08, 2009 10.67 10.68 10.43 10.68 5,867 +0.00(+0.00%)
Jun 05, 2009 11.06 11.06 10.68 10.68 11,984 -0.22(-2.00%)
Jun 04, 2009 10.67 10.93 10.67 10.89 6,693 +0.36(+3.39%)
Jun 03, 2009 10.99 11.03 10.33 10.54 27,714 -0.65(-5.83%)
Jun 02, 2009 11.15 11.20 11.07 11.19 17,362 -0.09(-0.76%)
Jun 01, 2009 11.04 11.34 11.04 11.27 12,168 +0.44(+4.09%)
May 29, 2009 10.64 10.83 10.64 10.83 13,725 +0.29(+2.79%)
May 28, 2009 10.18 10.60 10.16 10.54 7,818 +0.40(+3.97%)
May 27, 2009 10.26 10.38 10.14 10.14 18,417 -0.06(-0.58%)
May 26, 2009 9.697 10.19 9.666 10.19 4,962 +0.23(+2.34%)
May 22, 2009 9.931 10.02 9.931 9.962 2,649 +0.14(+1.42%)
May 21, 2009 9.946 9.946 9.760 9.822 10,341 -0.46(-4.46%)
May 20, 2009 10.29 10.63 10.28 10.28 9,179 +0.00(+0.00%)
May 19, 2009 10.17 10.28 10.17 10.28 1,876 +0.23(+2.32%)
May 18, 2009 9.612 10.05 9.612 10.05 7,053 +0.64(+6.86%)
May 15, 2009 9.690 9.690 9.402 9.402 1,763 -0.37(-3.74%)
May 14, 2009 9.511 9.861 9.511 9.767 4,976 +0.06(+0.66%)
May 13, 2009 10.02 10.02 9.635 9.703 22,231 -0.49(-4.78%)
May 12, 2009 10.12 10.24 10.03 10.19 4,394 +0.04(+0.41%)
May 11, 2009 11.07 11.07 9.565 10.15 6,913 -0.48(-4.53%)
May 08, 2009 10.48 11.54 10.27 10.63 7,112 +0.70(+7.04%)
May 07, 2009 10.88 10.88 9.530 9.931 35,474 -0.44(-4.23%)
May 06, 2009 10.22 10.41 10.09 10.37 6,366 +0.53(+5.40%)
May 05, 2009 9.829 9.837 9.715 9.837 4,753 -0.15(-1.52%)
May 04, 2009 9.767 9.990 9.767 9.990 3,536 +0.63(+6.78%)
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.