Indicators

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.03	10.03	9.926	9.953	172,635	+0.01(+0.09%)
May 27, 2021	9.926	10.03	9.926	9.944	542,350	+0.03(+0.28%)
May 26, 2021	9.758	9.940	9.758	9.916	298,760	+0.13(+1.33%)
May 25, 2021	9.981	10.01	9.758	9.786	251,981	-0.21(-2.14%)
May 24, 2021	10.07	10.07	9.888	10.00	176,643	+0.03(+0.28%)
May 21, 2021	10.09	10.10	9.972	9.972	254,281	+0.03(+0.28%)
May 20, 2021	9.888	9.981	9.805	9.944	255,326	+0.07(+0.66%)
May 19, 2021	9.814	9.953	9.693	9.879	445,735	-0.16(-1.58%)
May 18, 2021	10.20	10.20	10.02	10.04	265,644	-0.14(-1.37%)
May 17, 2021	9.898	10.19	9.884	10.18	899,766	+0.25(+2.53%)
May 14, 2021	9.702	9.953	9.702	9.926	303,989	+0.39(+4.10%)
May 13, 2021	9.609	9.783	9.423	9.534	307,715	-0.16(-1.63%)
May 12, 2021	9.842	10.03	9.665	9.693	307,873	-0.14(-1.42%)
May 11, 2021	9.683	9.898	9.598	9.832	599,418	-0.11(-1.12%)
May 10, 2021	10.07	10.18	9.944	9.944	442,098	-0.01(-0.09%)
May 07, 2021	9.665	9.972	9.614	9.953	707,060	+0.26(+2.69%)
May 06, 2021	9.758	9.767	9.488	9.693	223,643	-0.04(-0.38%)
May 05, 2021	9.647	9.777	9.479	9.730	714,927	+0.26(+2.75%)
May 04, 2021	9.590	9.618	9.381	9.469	580,292	-0.14(-1.45%)

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.