Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	7.970	8.073	7.733	7.756	968,207	-0.28(-3.48%)
Jan 28, 2021	8.035	8.129	7.886	8.035	186,843	+0.09(+1.17%)
Jan 27, 2021	7.831	8.133	7.728	7.942	742,437	+0.00(+0.00%)
Jan 26, 2021	8.231	8.343	7.942	7.942	370,177	-0.21(-2.63%)
Jan 25, 2021	8.184	8.268	8.003	8.156	630,447	-0.09(-1.13%)
Jan 22, 2021	8.063	8.259	8.007	8.250	208,892	+0.00(+0.00%)
Jan 21, 2021	8.399	8.473	8.147	8.250	239,849	-0.19(-2.21%)
Jan 20, 2021	8.566	8.584	8.375	8.436	239,861	-0.06(-0.66%)
Jan 19, 2021	8.492	8.568	8.436	8.492	234,783	+0.12(+1.45%)
Jan 15, 2021	8.622	8.622	8.333	8.371	1,258,078	-0.38(-4.36%)
Jan 14, 2021	8.557	8.836	8.557	8.752	598,987	+0.28(+3.30%)
Jan 13, 2021	8.603	8.603	8.417	8.473	362,650	-0.14(-1.62%)
Jan 12, 2021	8.389	8.631	8.381	8.613	402,573	+0.35(+4.28%)
Jan 11, 2021	7.980	8.287	7.896	8.259	262,083	+0.12(+1.49%)
Jan 08, 2021	8.380	8.380	8.082	8.138	333,260	-0.13(-1.58%)
Jan 07, 2021	8.203	8.361	8.175	8.268	275,383	+0.14(+1.72%)
Jan 06, 2021	7.952	8.208	7.938	8.129	1,356,430	+0.34(+4.30%)
Jan 05, 2021	7.440	7.970	7.440	7.793	873,516	+0.40(+5.42%)

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.