Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.788 8.788 8.423 8.423 0 -0.19(-2.26%)
Jan 29, 2009 8.765 8.804 8.610 8.618 1,561 -0.32(-3.56%)
Jan 28, 2009 8.804 8.990 8.718 8.936 2,297 +0.25(+2.86%)
Jan 27, 2009 8.819 8.819 8.486 8.687 10,439 -0.09(-1.06%)
Jan 26, 2009 8.742 8.975 8.695 8.780 8,531 +0.20(+2.35%)
Jan 23, 2009 8.229 8.664 7.887 8.578 27,689 +0.36(+4.34%)
Jan 22, 2009 8.408 8.439 8.058 8.222 22,512 -0.30(-3.54%)
Jan 21, 2009 8.073 8.524 8.073 8.524 7,428 +0.64(+8.08%)
Jan 20, 2009 8.376 8.376 7.887 7.887 2,147 -0.64(-7.56%)
Jan 16, 2009 8.858 8.858 8.338 8.532 20,121 +0.14(+1.67%)
Jan 15, 2009 8.408 8.439 7.941 8.392 30,549 +0.06(+0.76%)
Jan 14, 2009 8.757 8.757 8.329 8.329 25,382 -0.62(-6.96%)
Jan 13, 2009 8.928 8.951 8.771 8.951 4,721 +0.32(+3.74%)
Jan 12, 2009 9.037 9.037 8.629 8.629 16,408 -0.56(-6.13%)
Jan 09, 2009 9.705 9.728 9.130 9.192 38,661 -0.43(-4.52%)
Jan 08, 2009 9.402 9.627 9.402 9.627 11,262 +0.13(+1.39%)
Jan 07, 2009 9.345 9.674 9.345 9.495 113,961 -0.58(-5.78%)
Jan 06, 2009 9.907 10.22 9.899 10.08 8,995 +0.42(+4.34%)
Jan 05, 2009 9.379 9.875 9.379 9.659 11,668 +0.41(+4.45%)
Jan 02, 2009 9.084 9.247 9.076 9.247 0 +0.37(+4.22%)
Jan 01, 2009 8.524 8.874 8.524 8.872 0 +0.00(+0.00%)
Dec 31, 2008 8.524 8.874 8.524 8.872 15,232 +0.31(+3.61%)
Dec 30, 2008 8.353 8.563 8.275 8.563 4,787 +0.22(+2.68%)
Dec 29, 2008 8.493 8.493 8.226 8.339 9,365 +0.14(+1.72%)
Dec 26, 2008 8.112 8.198 7.972 8.198 6,046 +0.17(+2.13%)
Dec 24, 2008 7.949 8.027 7.949 8.027 772 -0.01(-0.10%)
Dec 23, 2008 8.049 8.049 8.034 8.034 8,199 +0.02(+0.29%)
Dec 22, 2008 8.268 8.268 8.011 8.011 6,129 -0.44(-5.15%)
Dec 19, 2008 8.477 8.571 8.369 8.446 8,967 +0.10(+1.21%)
Dec 18, 2008 8.563 8.617 8.345 8.345 10,063 -0.63(-6.98%)
Dec 17, 2008 8.827 9.131 8.827 8.972 20,481 +0.22(+2.54%)
Dec 16, 2008 8.749 8.749 8.586 8.749 21,426 +0.24(+2.83%)
Dec 15, 2008 8.889 8.889 8.330 8.509 15,669 -0.07(-0.82%)
Dec 12, 2008 8.306 8.625 8.299 8.578 11,214 +0.03(+0.36%)
Dec 11, 2008 8.780 9.160 8.547 8.547 17,681 -0.19(-2.22%)
Dec 10, 2008 8.532 8.889 8.516 8.742 124,572 +0.50(+6.03%)
Dec 09, 2008 8.042 8.454 8.042 8.244 14,148 +0.21(+2.58%)
Dec 08, 2008 6.690 8.229 6.690 8.037 3,779 +0.69(+9.45%)
Dec 05, 2008 7.296 7.351 6.978 7.343 22,167 -0.36(-4.73%)
Dec 04, 2008 8.066 8.167 7.708 7.708 3,304 -0.47(-5.79%)
Dec 03, 2008 7.926 8.182 7.809 8.182 15,306 +0.10(+1.25%)
Dec 02, 2008 8.136 8.182 7.928 8.081 7,311 +0.09(+1.07%)
Dec 01, 2008 8.509 8.602 7.996 7.996 2,728 -0.84(-9.50%)
Nov 28, 2008 8.900 8.900 8.835 8.835 7,531 -0.30(-3.28%)
Nov 26, 2008 8.330 9.146 8.306 9.135 28,971 +0.74(+8.85%)
Nov 25, 2008 8.286 8.454 8.169 8.392 20,392 +0.08(+0.93%)
Nov 24, 2008 7.592 8.314 7.592 8.314 1,338 +0.89(+11.92%)
Nov 21, 2008 7.017 7.428 6.885 7.428 9,101 +0.27(+3.77%)
Nov 20, 2008 7.856 7.856 7.102 7.158 15,483 -1.01(-12.31%)
Nov 19, 2008 8.431 8.540 8.164 8.164 12,156 -0.52(-5.94%)
Nov 18, 2008 8.773 8.889 8.470 8.679 27,422 -0.00(-0.00%)
Nov 17, 2008 8.718 8.944 8.680 8.680 4,325 -0.43(-4.69%)
Nov 14, 2008 9.254 9.371 8.788 9.107 6,120 -0.16(-1.68%)
Nov 13, 2008 8.384 9.262 8.159 9.262 30,214 +0.71(+8.27%)
Nov 12, 2008 9.037 9.037 8.524 8.555 73,511 -0.62(-6.77%)
Nov 11, 2008 9.206 9.348 9.091 9.176 3,523 -0.40(-4.15%)
Nov 10, 2008 10.06 10.06 9.573 9.573 1,415 +0.10(+1.07%)
Nov 07, 2008 9.596 9.682 9.324 9.472 9,951 +0.11(+1.16%)
Nov 06, 2008 9.457 9.472 9.193 9.363 2,956 -0.85(-8.29%)
Nov 05, 2008 11.17 11.17 10.08 10.21 28,839 -0.68(-6.28%)
Nov 04, 2008 9.892 10.97 9.892 10.89 17,894 +0.99(+10.05%)
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.