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 (%)
Oct 31, 2022 17.54 18.03 17.52 17.84 735,814 +0.24(+1.36%)
Oct 28, 2022 17.79 17.91 17.23 17.61 1,182,602 -0.02(-0.11%)
Oct 27, 2022 17.86 18.05 17.61 17.62 869,180 +0.05(+0.27%)
Oct 26, 2022 17.48 17.76 17.44 17.58 773,332 +0.26(+1.49%)
Oct 25, 2022 17.14 17.36 17.01 17.32 768,407 +0.19(+1.12%)
Oct 24, 2022 17.11 17.26 17.00 17.13 535,411 +0.04(+0.22%)
Oct 21, 2022 16.84 17.10 16.63 17.09 1,213,658 +0.32(+1.88%)
Oct 20, 2022 17.06 17.19 16.67 16.77 449,806 -0.12(-0.73%)
Oct 19, 2022 16.53 16.95 16.49 16.90 560,668 +0.33(+2.02%)
Oct 18, 2022 16.57 16.74 16.27 16.56 697,219 +0.22(+1.34%)
Oct 17, 2022 16.37 16.57 16.29 16.34 767,423 +0.27(+1.66%)
Oct 14, 2022 16.74 16.95 16.08 16.08 2,590,049 -0.80(-4.76%)
Oct 13, 2022 16.04 16.95 16.04 16.88 1,162,557 +0.56(+3.46%)
Oct 12, 2022 16.15 16.42 15.89 16.32 845,995 +0.11(+0.71%)
Oct 11, 2022 16.00 16.49 15.89 16.20 1,190,580 -0.08(-0.47%)
Oct 10, 2022 16.60 16.85 16.20 16.28 661,256 -0.29(-1.73%)
Oct 07, 2022 16.72 16.94 16.47 16.56 1,240,727 -0.16(-0.97%)
Oct 06, 2022 16.53 16.86 16.53 16.73 1,322,817 +0.11(+0.63%)
Oct 05, 2022 16.37 16.75 16.05 16.62 1,502,575 +0.18(+1.10%)
Oct 04, 2022 16.03 16.44 15.97 16.44 933,576 +0.73(+4.62%)
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.