Indicators

Energy Alphadex ETF FT (NY: FXN )

18.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.50	16.70	16.41	16.70	490,816	+0.20(+1.23%)
Jan 30, 2023	16.74	16.83	16.49	16.49	647,423	-0.42(-2.50%)
Jan 27, 2023	17.11	17.24	16.92	16.92	1,401,223	-0.20(-1.18%)
Jan 26, 2023	17.01	17.12	16.66	17.12	904,176	+0.28(+1.66%)
Jan 25, 2023	16.79	16.84	16.48	16.84	655,437	-0.06(-0.34%)
Jan 24, 2023	17.00	17.00	16.70	16.90	884,625	-0.14(-0.85%)
Jan 23, 2023	16.99	17.20	16.97	17.04	581,911	+0.15(+0.91%)
Jan 20, 2023	16.74	16.96	16.58	16.89	757,568	+0.21(+1.27%)
Jan 19, 2023	16.42	16.75	16.35	16.68	407,436	+0.18(+1.11%)
Jan 18, 2023	16.92	17.14	16.49	16.49	541,120	-0.32(-1.89%)
Jan 17, 2023	16.91	17.02	16.75	16.81	850,170	+0.00(+0.00%)
Jan 13, 2023	16.77	16.86	16.57	16.81	1,265,093	-0.04(-0.23%)
Jan 12, 2023	16.58	16.97	16.56	16.85	907,960	+0.42(+2.58%)
Jan 11, 2023	16.57	16.57	16.27	16.43	782,963	+0.06(+0.35%)
Jan 10, 2023	16.37	16.41	16.09	16.37	723,502	+0.07(+0.41%)
Jan 09, 2023	16.46	16.60	16.27	16.30	729,643	+0.18(+1.13%)
Jan 06, 2023	15.95	16.29	15.95	16.12	969,016	+0.34(+2.14%)
Jan 05, 2023	15.69	15.87	15.60	15.78	1,170,784	+0.07(+0.43%)
Jan 04, 2023	15.38	15.84	15.33	15.71	1,623,836	+0.12(+0.74%)

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.