Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.32 +0.17 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.136 5.182 5.043 5.182 177,334 -0.02(-0.36%)
Oct 29, 2020 5.034 5.200 4.969 5.200 171,374 +0.11(+2.18%)
Oct 28, 2020 5.145 5.205 5.071 5.089 410,017 -0.18(-3.33%)
Oct 27, 2020 5.330 5.330 5.265 5.265 77,621 -0.06(-1.21%)
Oct 26, 2020 5.459 5.459 5.274 5.330 57,747 -0.24(-4.31%)
Oct 23, 2020 5.597 5.625 5.514 5.570 67,772 +0.01(+0.17%)
Oct 22, 2020 5.348 5.561 5.311 5.561 83,887 +0.23(+4.33%)
Oct 21, 2020 5.505 5.533 5.330 5.330 338,009 -0.20(-3.67%)
Oct 20, 2020 5.477 5.574 5.450 5.533 106,001 +0.10(+1.87%)
Oct 19, 2020 5.533 5.573 5.431 5.431 157,438 -0.07(-1.34%)
Oct 16, 2020 5.653 5.653 5.505 5.505 160,770 -0.16(-2.77%)
Oct 15, 2020 5.477 5.662 5.445 5.662 98,212 +0.08(+1.49%)
Oct 14, 2020 5.607 5.736 5.579 5.579 158,593 +0.04(+0.67%)
Oct 13, 2020 5.607 5.644 5.533 5.542 176,360 -0.07(-1.32%)
Oct 12, 2020 5.607 5.625 5.519 5.616 209,085 +0.00(+0.00%)
Oct 09, 2020 5.699 5.728 5.579 5.616 189,243 -0.06(-0.98%)
Oct 08, 2020 5.533 5.671 5.496 5.671 946,995 +0.18(+3.37%)
Oct 07, 2020 5.385 5.505 5.348 5.487 219,518 +0.16(+2.95%)
Oct 06, 2020 5.514 5.570 5.307 5.330 1,020,436 -0.11(-2.04%)
Oct 05, 2020 5.283 5.440 5.283 5.440 723,128 +0.25(+4.80%)
Oct 02, 2020 4.951 5.237 4.942 5.191 186,104 +0.09(+1.81%)
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.