Indicators

Energy Alphadex ETF FT (NY: FXN )

18.79 -0.07 (-0.37%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.881	9.933	9.709	9.881	880,272	+0.09(+0.88%)
Dec 28, 2018	9.976	10.04	9.735	9.795	2,524,331	-0.13(-1.30%)
Dec 27, 2018	9.692	9.933	9.529	9.924	1,195,978	+0.02(+0.17%)
Dec 26, 2018	9.306	9.911	9.109	9.907	3,007,264	+0.71(+7.75%)
Dec 24, 2018	9.495	9.503	9.186	9.194	884,349	-0.41(-4.29%)
Dec 21, 2018	9.727	9.881	9.529	9.606	1,030,187	-0.15(-1.58%)
Dec 20, 2018	9.924	10.15	9.718	9.761	1,382,380	-0.31(-3.07%)
Dec 19, 2018	10.29	10.48	10.02	10.07	672,148	-0.17(-1.68%)
Dec 18, 2018	10.49	10.51	10.19	10.24	1,094,639	-0.23(-2.17%)
Dec 17, 2018	10.69	10.80	10.41	10.47	967,279	-0.26(-2.47%)
Dec 14, 2018	11.00	11.07	10.70	10.73	609,572	-0.38(-3.46%)
Dec 13, 2018	11.19	11.24	11.05	11.12	382,542	-0.09(-0.84%)
Dec 12, 2018	11.27	11.46	11.21	11.21	2,045,122	+0.10(+0.92%)
Dec 11, 2018	11.33	11.37	11.02	11.11	565,879	-0.02(-0.19%)
Dec 10, 2018	11.31	11.39	10.93	11.13	442,382	-0.29(-2.51%)
Dec 07, 2018	11.77	11.93	11.40	11.42	762,873	-0.08(-0.67%)
Dec 06, 2018	11.49	11.51	11.17	11.49	1,213,933	-0.28(-2.39%)
Dec 04, 2018	12.24	12.25	11.76	11.78	254,837	-0.44(-3.63%)

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.