Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.71 10.81 10.69 10.75 157,344 +0.12(+1.11%)
Aug 30, 2017 10.58 10.66 10.53 10.64 184,175 +0.01(+0.08%)
Aug 29, 2017 10.54 10.65 10.48 10.63 152,110 +0.00(+0.04%)
Aug 28, 2017 10.66 10.74 10.54 10.62 114,715 -0.04(-0.36%)
Aug 25, 2017 10.65 10.70 10.63 10.66 189,360 +0.08(+0.72%)
Aug 24, 2017 10.51 10.63 10.51 10.59 235,160 +0.03(+0.32%)
Aug 23, 2017 10.43 10.61 10.42 10.55 179,603 +0.09(+0.89%)
Aug 22, 2017 10.42 10.49 10.42 10.46 255,909 +0.08(+0.73%)
Aug 21, 2017 10.43 10.44 10.35 10.38 107,397 -0.09(-0.89%)
Aug 18, 2017 10.39 10.55 10.32 10.48 611,462 +0.11(+1.06%)
Aug 17, 2017 10.48 10.60 10.37 10.37 211,328 -0.15(-1.44%)
Aug 16, 2017 10.72 10.72 10.50 10.52 461,864 -0.18(-1.65%)
Aug 15, 2017 10.74 10.74 10.60 10.70 179,905 -0.08(-0.74%)
Aug 14, 2017 10.85 10.92 10.77 10.78 246,556 -0.05(-0.43%)
Aug 11, 2017 10.76 10.87 10.76 10.82 290,647 +0.00(+0.00%)
Aug 10, 2017 11.03 11.08 10.81 10.82 291,172 -0.17(-1.53%)
Aug 09, 2017 11.08 11.13 10.94 10.99 577,999 -0.06(-0.53%)
Aug 08, 2017 11.04 11.18 10.99 11.05 317,580 -0.01(-0.08%)
Aug 07, 2017 11.23 11.23 11.06 11.06 384,153 -0.23(-2.05%)
Aug 04, 2017 11.18 11.34 11.18 11.29 278,085 +0.13(+1.13%)
Aug 03, 2017 11.37 11.37 11.10 11.16 253,579 -0.21(-1.89%)
Aug 02, 2017 11.44 11.47 11.25 11.38 217,351 -0.09(-0.77%)
Aug 01, 2017 11.49 11.57 11.40 11.47 191,395 -0.03(-0.26%)
Jul 31, 2017 11.56 11.60 11.41 11.50 192,384 -0.07(-0.62%)
Jul 28, 2017 11.57 11.79 11.52 11.57 189,578 -0.05(-0.40%)
Jul 27, 2017 11.54 11.62 11.43 11.61 290,356 +0.06(+0.51%)
Jul 26, 2017 11.64 11.72 11.49 11.56 612,728 -0.04(-0.36%)
Jul 25, 2017 11.46 11.68 11.46 11.60 225,978 +0.29(+2.53%)
Jul 24, 2017 11.36 11.39 11.28 11.31 1,246,069 -0.03(-0.30%)
Jul 21, 2017 11.43 11.47 11.32 11.34 165,015 -0.11(-0.96%)
Jul 20, 2017 11.69 11.76 11.45 11.45 320,267 -0.15(-1.31%)
Jul 19, 2017 11.26 11.62 11.26 11.61 256,916 +0.33(+2.91%)
Jul 18, 2017 11.45 11.45 11.18 11.28 220,609 -0.08(-0.74%)
Jul 17, 2017 11.34 11.45 11.33 11.36 342,656 +0.00(+0.00%)
Jul 14, 2017 11.26 11.39 11.26 11.36 397,234 +0.10(+0.90%)
Jul 13, 2017 11.20 11.26 11.09 11.26 425,637 +0.08(+0.75%)
Jul 12, 2017 11.26 11.35 11.11 11.18 660,383 +0.04(+0.38%)
Jul 11, 2017 11.07 11.23 10.98 11.13 500,107 +0.06(+0.53%)
Jul 10, 2017 10.89 11.09 10.89 11.08 549,576 +0.12(+1.08%)
Jul 07, 2017 10.88 10.96 10.73 10.96 520,753 -0.02(-0.15%)
Jul 06, 2017 11.24 11.25 10.95 10.97 536,838 -0.19(-1.66%)
Jul 05, 2017 11.42 11.42 11.11 11.16 316,615 -0.35(-3.00%)
Jul 03, 2017 11.30 11.56 11.30 11.50 375,734 +0.29(+2.55%)
Jun 30, 2017 11.31 11.32 11.13 11.22 446,908 -0.01(-0.07%)
Jun 29, 2017 11.19 11.39 11.19 11.23 328,938 +0.08(+0.68%)
Jun 28, 2017 11.08 11.29 11.08 11.15 384,006 +0.08(+0.76%)
Jun 27, 2017 11.09 11.22 11.05 11.07 825,400 +0.03(+0.31%)
Jun 26, 2017 11.02 11.13 10.95 11.03 227,499 +0.06(+0.54%)
Jun 23, 2017 10.80 10.99 10.77 10.97 186,465 +0.20(+1.88%)
Jun 22, 2017 10.79 10.91 10.77 10.77 441,998 +0.03(+0.28%)
Jun 21, 2017 10.97 11.04 10.65 10.74 1,495,984 -0.25(-2.29%)
Jun 20, 2017 11.08 11.08 10.86 10.99 829,877 -0.27(-2.39%)
Jun 19, 2017 11.29 11.35 11.23 11.26 304,914 -0.02(-0.15%)
Jun 16, 2017 11.19 11.28 11.09 11.28 351,476 +0.16(+1.43%)
Jun 15, 2017 11.19 11.36 11.06 11.12 567,816 -0.18(-1.56%)
Jun 14, 2017 11.64 11.64 11.24 11.30 679,371 -0.38(-3.24%)
Jun 13, 2017 11.46 11.69 11.44 11.67 477,692 +0.24(+2.06%)
Jun 12, 2017 11.47 11.63 11.41 11.44 1,158,808 +0.08(+0.67%)
Jun 09, 2017 11.04 11.45 11.02 11.36 1,072,502 +0.34(+3.12%)
Jun 08, 2017 10.98 11.14 10.98 11.02 379,519 -0.01(-0.08%)
Jun 07, 2017 11.31 11.38 10.97 11.03 835,342 -0.34(-2.96%)
Jun 06, 2017 11.19 11.40 11.13 11.36 380,104 +0.12(+1.05%)
Jun 05, 2017 11.14 11.29 11.14 11.24 540,874 +0.05(+0.45%)
Jun 02, 2017 11.26 11.28 11.11 11.19 464,048 -0.14(-1.26%)
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.