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 (%)
Oct 31, 2011 16.50 16.50 15.95 15.95 54,789 -0.85(-5.03%)
Oct 28, 2011 16.51 16.79 16.51 16.79 20,819 +0.18(+1.06%)
Oct 27, 2011 16.33 16.83 16.23 16.62 134,472 +0.85(+5.39%)
Oct 26, 2011 15.44 15.83 15.20 15.77 84,814 +0.59(+3.92%)
Oct 25, 2011 15.75 15.75 15.17 15.17 53,474 -0.63(-3.96%)
Oct 24, 2011 15.55 15.82 15.55 15.80 263,508 +0.33(+2.12%)
Oct 21, 2011 15.41 15.59 15.27 15.47 476,255 +0.29(+1.91%)
Oct 20, 2011 15.07 15.24 14.77 15.18 42,308 +0.09(+0.57%)
Oct 19, 2011 15.31 15.54 15.06 15.10 25,036 -0.27(-1.73%)
Oct 18, 2011 14.82 15.47 14.54 15.36 31,152 +0.53(+3.59%)
Oct 17, 2011 15.18 15.23 14.80 14.83 93,287 -0.36(-2.37%)
Oct 14, 2011 14.82 15.20 14.75 15.19 86,143 +0.70(+4.86%)
Oct 13, 2011 14.33 14.54 14.05 14.48 27,928 +0.02(+0.11%)
Oct 12, 2011 14.40 14.70 14.40 14.47 68,326 +0.19(+1.31%)
Oct 11, 2011 14.16 14.35 14.07 14.28 52,592 +0.03(+0.22%)
Oct 10, 2011 13.79 14.32 13.79 14.25 48,531 +0.77(+5.69%)
Oct 07, 2011 13.92 13.93 13.38 13.48 104,933 -0.34(-2.49%)
Oct 06, 2011 13.37 13.85 13.26 13.83 170,323 +0.38(+2.79%)
Oct 05, 2011 12.90 13.49 12.71 13.45 76,195 +0.68(+5.33%)
Oct 04, 2011 12.04 12.77 11.75 12.77 390,314 +0.50(+4.08%)
Oct 03, 2011 12.78 12.83 12.27 12.27 260,443 -0.70(-5.37%)
Sep 30, 2011 13.22 13.35 12.97 12.97 459,796 -0.49(-3.61%)
Sep 29, 2011 13.82 13.84 13.15 13.45 340,744 +0.00(+0.00%)
Sep 28, 2011 14.12 14.20 13.45 13.45 797,161 -0.63(-4.50%)
Sep 27, 2011 14.33 14.49 14.00 14.09 165,111 +0.13(+0.95%)
Sep 26, 2011 13.45 13.95 13.12 13.95 185,794 +0.60(+4.51%)
Sep 23, 2011 13.40 13.62 13.33 13.35 127,903 -0.19(-1.39%)
Sep 22, 2011 14.04 14.18 13.30 13.54 1,765,671 -1.05(-7.19%)
Sep 21, 2011 15.21 15.33 14.59 14.59 481,716 -0.73(-4.75%)
Sep 20, 2011 15.63 15.82 15.30 15.31 28,328 -0.25(-1.61%)
Sep 19, 2011 15.46 15.67 15.28 15.56 37,637 -0.30(-1.87%)
Sep 16, 2011 15.99 16.16 15.72 15.86 29,841 -0.10(-0.64%)
Sep 15, 2011 15.90 15.98 15.79 15.96 54,938 +0.24(+1.52%)
Sep 14, 2011 15.33 15.86 15.28 15.73 66,337 +0.24(+1.54%)
Sep 13, 2011 15.42 15.59 15.17 15.49 31,010 +0.11(+0.71%)
Sep 12, 2011 15.06 15.43 14.99 15.38 37,520 +0.02(+0.10%)
Sep 09, 2011 15.70 15.84 15.26 15.36 36,026 -0.56(-3.49%)
Sep 08, 2011 16.07 16.30 15.86 15.92 117,761 -0.24(-1.50%)
Sep 07, 2011 15.77 16.17 15.77 16.16 61,812 +0.68(+4.40%)
Sep 06, 2011 15.13 15.48 14.98 15.48 33,656 -0.15(-0.95%)
Sep 02, 2011 15.78 15.86 15.53 15.63 137,808 -0.52(-3.20%)
Sep 01, 2011 16.35 16.47 16.14 16.14 19,637 -0.16(-1.01%)
Aug 31, 2011 16.35 16.60 16.18 16.31 67,675 +0.12(+0.73%)
Aug 30, 2011 15.95 16.31 15.79 16.19 699,896 +0.11(+0.69%)
Aug 29, 2011 15.79 16.08 15.67 16.08 99,172 +0.66(+4.31%)
Aug 26, 2011 14.87 15.44 14.77 15.42 51,464 +0.43(+2.87%)
Aug 25, 2011 15.45 15.46 14.93 14.99 37,461 -0.34(-2.20%)
Aug 24, 2011 15.03 15.34 15.02 15.32 55,290 +0.09(+0.62%)
Aug 23, 2011 14.62 15.25 14.54 15.23 185,854 +0.70(+4.85%)
Aug 22, 2011 15.18 15.30 14.52 14.52 208,662 -0.26(-1.75%)
Aug 19, 2011 14.92 15.35 14.78 14.78 1,134,247 -0.39(-2.58%)
Aug 18, 2011 15.76 15.76 15.03 15.17 120,679 -1.11(-6.82%)
Aug 17, 2011 16.51 16.57 16.19 16.28 126,121 +0.06(+0.39%)
Aug 16, 2011 16.38 16.50 16.10 16.22 102,510 -0.42(-2.54%)
Aug 15, 2011 16.25 16.64 16.25 16.64 512,048 +0.60(+3.76%)
Aug 12, 2011 16.16 16.21 15.92 16.04 157,086 +0.16(+0.99%)
Aug 11, 2011 15.22 16.13 15.09 15.89 142,697 +0.79(+5.24%)
Aug 10, 2011 15.17 15.67 14.95 15.10 199,558 -0.30(-1.93%)
Aug 09, 2011 15.47 15.39 14.41 15.39 210,511 +0.78(+5.36%)
Aug 08, 2011 15.47 15.54 14.51 14.61 266,724 -1.52(-9.41%)
Aug 05, 2011 16.68 16.71 15.46 16.13 256,814 -0.31(-1.90%)
Aug 04, 2011 17.53 17.54 16.41 16.44 355,629 -1.42(-7.93%)
Aug 03, 2011 18.03 18.03 17.43 17.86 430,037 -0.17(-0.94%)
Aug 02, 2011 18.43 18.68 18.03 18.03 104,182 -0.51(-2.76%)
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.