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

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 5.256 5.288 5.146 5.173 285,929 -0.03(-0.53%)
Sep 29, 2020 5.237 5.246 5.131 5.200 322,084 -0.06(-1.23%)
Sep 28, 2020 5.182 5.320 5.168 5.265 335,193 +0.18(+3.64%)
Sep 25, 2020 5.016 5.108 4.997 5.080 453,946 +0.01(+0.18%)
Sep 24, 2020 5.006 5.145 4.905 5.071 809,673 +0.04(+0.72%)
Sep 23, 2020 5.273 5.322 5.035 5.035 562,394 -0.22(-4.19%)
Sep 22, 2020 5.291 5.361 5.238 5.255 1,029,571 -0.04(-0.67%)
Sep 21, 2020 5.299 5.299 5.202 5.291 378,844 -0.15(-2.76%)
Sep 18, 2020 5.476 5.502 5.379 5.441 482,660 -0.04(-0.80%)
Sep 17, 2020 5.396 5.485 5.352 5.485 806,967 -0.05(-0.96%)
Sep 16, 2020 5.370 5.621 5.370 5.538 1,734,619 +0.20(+3.80%)
Sep 15, 2020 5.388 5.432 5.308 5.335 1,323,545 -0.01(-0.16%)
Sep 14, 2020 5.282 5.382 5.238 5.344 6,231,429 +0.13(+2.54%)
Sep 11, 2020 5.238 5.273 5.172 5.211 87,886,032 +0.00(+0.00%)
Sep 10, 2020 5.441 5.467 5.211 5.211 8,373,781 -0.23(-4.21%)
Sep 09, 2020 5.493 5.493 5.388 5.441 14,015,216 +0.06(+1.15%)
Sep 08, 2020 5.511 5.529 5.370 5.379 3,045,481 -0.30(-5.28%)
Sep 04, 2020 5.767 5.767 5.529 5.679 1,590,760 -0.02(-0.31%)
Sep 03, 2020 5.846 5.881 5.661 5.696 1,472,365 -0.17(-2.86%)
Sep 02, 2020 5.961 5.961 5.855 5.864 259,693 -0.11(-1.77%)
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.