Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.97 17.15 16.43 16.51 1,884,413 -0.21(-1.23%)
May 27, 2022 16.23 16.73 16.18 16.71 1,481,698 +0.45(+2.77%)
May 26, 2022 16.12 16.39 16.11 16.26 1,228,262 +0.26(+1.64%)
May 25, 2022 15.62 16.02 15.62 16.00 1,038,930 +0.45(+2.90%)
May 24, 2022 15.45 15.62 15.19 15.55 1,844,340 -0.07(-0.42%)
May 23, 2022 15.36 15.64 15.17 15.62 1,894,086 +0.42(+2.78%)
May 20, 2022 15.25 15.44 14.81 15.19 2,300,671 +0.08(+0.50%)
May 19, 2022 14.83 15.38 14.83 15.12 2,636,300 -0.05(-0.31%)
May 18, 2022 15.71 15.71 14.93 15.16 1,564,008 -0.45(-2.89%)
May 17, 2022 15.63 15.67 15.39 15.62 1,623,056 +0.27(+1.77%)
May 16, 2022 15.08 15.48 15.08 15.34 2,879,007 +0.28(+1.87%)
May 13, 2022 14.67 15.14 14.66 15.06 2,366,126 +0.68(+4.70%)
May 12, 2022 14.29 14.51 13.98 14.39 2,980,520 +0.00(+0.00%)
May 11, 2022 14.57 14.99 14.35 14.39 2,082,231 +0.03(+0.20%)
May 10, 2022 14.46 14.78 13.98 14.36 1,849,331 +0.10(+0.72%)
May 09, 2022 15.32 15.32 14.18 14.25 1,418,436 -1.41(-8.99%)
May 06, 2022 15.47 15.66 15.07 15.66 1,664,111 +0.35(+2.27%)
May 05, 2022 15.62 15.70 15.00 15.31 1,512,483 -0.29(-1.86%)
May 04, 2022 15.22 15.62 14.94 15.61 1,866,965 +0.69(+4.59%)
May 03, 2022 14.41 14.96 14.41 14.92 1,194,778 +0.55(+3.85%)
May 02, 2022 14.07 14.37 13.98 14.37 1,728,393 +0.18(+1.26%)
Apr 29, 2022 14.55 14.69 14.12 14.19 1,246,687 -0.35(-2.39%)
Apr 28, 2022 14.27 14.65 13.90 14.54 1,250,951 +0.38(+2.65%)
Apr 27, 2022 14.08 14.29 13.80 14.16 1,995,123 +0.22(+1.55%)
Apr 26, 2022 14.05 14.32 13.88 13.94 1,263,834 -0.07(-0.47%)
Apr 25, 2022 14.02 14.06 13.44 14.01 2,552,592 -0.38(-2.61%)
Apr 22, 2022 14.82 14.97 14.36 14.39 10,243,542 -0.49(-3.28%)
Apr 21, 2022 15.62 15.64 14.81 14.87 886,349 -0.61(-3.94%)
Apr 20, 2022 15.51 15.60 15.31 15.48 1,315,532 +0.05(+0.30%)
Apr 19, 2022 15.41 15.61 15.32 15.44 1,295,613 -0.07(-0.42%)
Apr 18, 2022 15.43 15.58 15.29 15.50 2,128,434 +0.23(+1.54%)
Apr 14, 2022 15.24 15.39 15.18 15.27 945,094 -0.01(-0.06%)
Apr 13, 2022 15.19 15.29 14.96 15.28 764,563 +0.27(+1.81%)
Apr 12, 2022 15.05 15.30 14.99 15.01 1,157,501 +0.18(+1.20%)
Apr 11, 2022 15.02 15.02 14.78 14.83 1,518,599 -0.39(-2.59%)
Apr 08, 2022 14.91 15.29 14.91 15.22 533,515 +0.37(+2.46%)
Apr 07, 2022 14.85 14.93 14.48 14.85 1,195,721 +0.13(+0.89%)
Apr 06, 2022 14.87 14.98 14.59 14.72 944,524 -0.11(-0.76%)
Apr 05, 2022 15.24 15.35 14.81 14.84 1,945,129 -0.33(-2.17%)
Apr 04, 2022 15.25 15.31 15.02 15.16 1,258,238 +0.05(+0.31%)
Apr 01, 2022 14.95 15.20 14.95 15.12 1,113,056 +0.17(+1.13%)
Mar 31, 2022 15.02 15.29 14.94 14.95 998,896 -0.14(-0.93%)
Mar 30, 2022 15.13 15.29 15.01 15.09 1,331,924 +0.10(+0.69%)
Mar 29, 2022 14.73 15.01 14.52 14.99 1,513,725 -0.02(-0.13%)
Mar 28, 2022 15.10 15.10 14.92 15.01 1,984,205 -0.36(-2.32%)
Mar 25, 2022 14.93 15.38 14.93 15.36 1,399,595 +0.39(+2.62%)
Mar 24, 2022 14.94 15.06 14.89 14.97 741,080 +0.08(+0.57%)
Mar 23, 2022 14.86 15.02 14.80 14.89 2,375,809 +0.27(+1.86%)
Mar 22, 2022 14.68 14.74 14.45 14.61 1,229,675 -0.07(-0.51%)
Mar 21, 2022 14.46 14.72 14.45 14.69 1,539,729 +0.51(+3.63%)
Mar 18, 2022 14.17 14.24 14.09 14.17 779,502 +0.01(+0.07%)
Mar 17, 2022 13.91 14.21 13.87 14.16 783,992 +0.55(+4.05%)
Mar 16, 2022 13.62 13.71 13.42 13.61 1,613,877 +0.03(+0.21%)
Mar 15, 2022 13.42 13.66 13.22 13.58 1,734,265 -0.23(-1.69%)
Mar 14, 2022 14.06 14.08 13.61 13.82 2,377,355 -0.65(-4.52%)
Mar 11, 2022 14.38 14.55 14.28 14.47 74,080,616 -0.03(-0.19%)
Mar 10, 2022 14.27 14.52 14.50 5,088,360 +0.36(+2.51%)
Mar 09, 2022 14.00 14.33 13.69 14.15 9,758,233 -0.21(-1.43%)
Mar 08, 2022 14.53 14.84 13.97 14.35 2,917,270 +0.12(+0.86%)
Mar 07, 2022 14.32 14.60 13.98 14.23 1,992,030 +0.07(+0.53%)
Mar 04, 2022 13.72 14.16 13.72 14.16 1,645,553 +0.42(+3.07%)
Mar 03, 2022 13.70 13.84 13.61 13.73 1,216,627 -0.05(-0.34%)
Mar 02, 2022 13.70 13.89 13.57 13.78 1,487,139 +0.25(+1.87%)
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.