Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.12 13.60 12.80 13.56 652,880 +0.33(+2.47%)
Aug 28, 2015 12.77 13.46 12.73 13.23 296,547 +0.42(+3.31%)
Aug 27, 2015 12.32 12.89 12.32 12.81 468,854 +0.80(+6.66%)
Aug 26, 2015 12.04 12.04 11.74 12.01 572,290 +0.30(+2.58%)
Aug 25, 2015 12.26 12.26 11.70 11.71 928,879 -0.12(-1.03%)
Aug 24, 2015 11.90 12.38 11.52 11.83 1,244,916 -0.69(-5.48%)
Aug 21, 2015 12.89 13.05 12.52 12.52 1,067,955 -0.51(-3.88%)
Aug 20, 2015 13.31 13.45 13.02 13.02 867,975 -0.32(-2.39%)
Aug 19, 2015 13.74 13.77 13.20 13.34 413,488 -0.49(-3.54%)
Aug 18, 2015 13.76 13.90 13.67 13.83 315,399 +0.07(+0.47%)
Aug 17, 2015 13.72 13.87 13.63 13.76 956,057 +0.00(+0.00%)
Aug 14, 2015 13.94 14.08 13.74 13.76 622,757 -0.17(-1.23%)
Aug 13, 2015 14.22 14.22 13.83 13.94 401,540 -0.39(-2.73%)
Aug 12, 2015 13.95 14.37 13.91 14.33 895,691 +0.32(+2.27%)
Aug 11, 2015 13.78 14.02 13.63 14.01 1,390,353 -0.07(-0.52%)
Aug 10, 2015 13.40 14.12 13.39 14.08 603,081 +0.73(+5.50%)
Aug 07, 2015 13.70 13.94 13.31 13.35 315,727 -0.42(-3.02%)
Aug 06, 2015 13.19 13.80 13.04 13.76 534,283 +0.50(+3.75%)
Aug 05, 2015 13.51 13.73 13.20 13.27 511,126 -0.11(-0.79%)
Aug 04, 2015 13.51 13.71 13.28 13.37 556,232 -0.05(-0.36%)
Aug 03, 2015 13.65 13.85 13.38 13.42 2,776,709 -0.40(-2.89%)
Jul 31, 2015 14.09 14.10 13.81 13.82 566,253 -0.37(-2.59%)
Jul 30, 2015 14.28 14.42 14.06 14.19 749,249 -0.13(-0.91%)
Jul 29, 2015 13.93 14.34 13.84 14.32 911,348 +0.36(+2.57%)
Jul 28, 2015 13.58 14.09 13.42 13.96 948,457 +0.44(+3.26%)
Jul 27, 2015 13.61 13.75 13.45 13.52 1,246,235 -0.32(-2.29%)
Jul 24, 2015 14.23 14.23 13.74 13.84 599,387 -0.38(-2.67%)
Jul 23, 2015 14.16 14.38 13.99 14.22 903,372 +0.06(+0.40%)
Jul 22, 2015 14.32 14.39 14.09 14.16 1,015,442 -0.23(-1.62%)
Jul 21, 2015 14.38 14.69 14.38 14.39 1,231,378 +0.00(+0.00%)
Jul 20, 2015 14.74 14.74 14.36 14.39 1,137,481 -0.34(-2.33%)
Jul 17, 2015 15.06 15.09 14.72 14.74 1,072,956 -0.38(-2.54%)
Jul 16, 2015 15.33 15.37 15.06 15.12 1,588,075 -0.14(-0.91%)
Jul 15, 2015 15.67 15.73 15.20 15.26 1,204,610 -0.51(-3.21%)
Jul 14, 2015 15.50 15.87 15.50 15.76 704,379 +0.24(+1.52%)
Jul 13, 2015 15.38 15.56 15.30 15.53 1,916,362 +0.20(+1.28%)
Jul 10, 2015 15.60 15.66 15.33 15.33 973,381 -0.14(-0.90%)
Jul 09, 2015 15.50 15.67 15.45 15.47 944,682 +0.20(+1.28%)
Jul 08, 2015 15.63 15.77 15.18 15.27 438,912 -0.48(-3.06%)
Jul 07, 2015 15.47 15.82 15.05 15.76 617,624 +0.29(+1.85%)
Jul 06, 2015 15.60 15.72 15.44 15.47 521,994 -0.42(-2.62%)
Jul 02, 2015 15.90 15.89 15.89 15.89 426,020 +0.05(+0.31%)
Jul 01, 2015 16.29 16.30 15.81 15.84 532,799 -0.45(-2.76%)
Jun 30, 2015 16.38 16.40 16.18 16.29 780,785 +0.07(+0.45%)
Jun 29, 2015 16.45 16.52 16.21 16.21 871,828 -0.45(-2.69%)
Jun 26, 2015 16.64 16.68 16.48 16.66 287,384 +0.00(+0.00%)
Jun 25, 2015 16.87 16.87 16.64 16.66 472,484 -0.21(-1.26%)
Jun 24, 2015 17.00 17.13 16.84 16.87 499,385 -0.16(-0.94%)
Jun 23, 2015 16.90 17.07 16.90 17.03 462,283 +0.14(+0.82%)
Jun 22, 2015 16.81 16.95 16.69 16.90 743,109 +0.17(+1.02%)
Jun 19, 2015 16.90 17.03 16.71 16.72 337,158 -0.25(-1.48%)
Jun 18, 2015 17.13 17.19 16.90 16.98 847,381 -0.11(-0.62%)
Jun 17, 2015 17.24 17.44 17.00 17.08 507,580 -0.11(-0.61%)
Jun 16, 2015 17.08 17.20 17.03 17.19 778,424 +0.15(+0.91%)
Jun 15, 2015 16.97 17.15 16.87 17.03 406,915 -0.10(-0.57%)
Jun 12, 2015 17.24 17.26 17.11 17.13 452,156 -0.21(-1.22%)
Jun 11, 2015 17.50 17.57 17.33 17.34 454,355 -0.16(-0.93%)
Jun 10, 2015 17.39 17.58 17.39 17.50 445,924 +0.32(+1.84%)
Jun 09, 2015 17.33 17.48 17.19 17.19 513,493 +0.03(+0.19%)
Jun 08, 2015 17.24 17.37 17.05 17.16 319,059 -0.13(-0.75%)
Jun 05, 2015 16.97 17.47 16.93 17.29 680,658 +0.24(+1.43%)
Jun 04, 2015 17.21 17.24 17.03 17.04 1,976,026 -0.32(-1.83%)
Jun 03, 2015 17.47 17.65 17.32 17.36 339,728 -0.15(-0.88%)
Jun 02, 2015 17.33 17.61 17.29 17.51 469,449 +0.28(+1.60%)
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.