Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.093 6.093 5.970 5.970 2,701,690 -0.13(-2.17%)
Aug 28, 2020 6.014 6.132 6.014 6.102 357,572 +0.10(+1.62%)
Aug 27, 2020 6.005 6.040 5.930 6.005 1,095,499 +0.01(+0.15%)
Aug 26, 2020 6.102 6.111 5.987 5.996 1,025,702 -0.13(-2.16%)
Aug 25, 2020 6.155 6.181 6.049 6.128 237,278 +0.01(+0.14%)
Aug 24, 2020 6.031 6.155 5.996 6.120 484,552 +0.14(+2.36%)
Aug 21, 2020 6.040 6.040 5.952 5.978 1,660,732 -0.08(-1.31%)
Aug 20, 2020 6.120 6.150 6.058 6.058 213,202 -0.16(-2.55%)
Aug 19, 2020 6.287 6.307 6.200 6.217 643,894 -0.04(-0.70%)
Aug 18, 2020 6.314 6.366 6.252 6.261 1,307,957 -0.09(-1.39%)
Aug 17, 2020 6.411 6.411 6.296 6.349 314,946 -0.03(-0.48%)
Aug 14, 2020 6.269 6.384 6.269 6.380 657,420 +0.07(+1.05%)
Aug 13, 2020 6.349 6.406 6.283 6.314 480,112 -0.07(-1.10%)
Aug 12, 2020 6.393 6.402 6.314 6.384 223,245 +0.13(+2.12%)
Aug 11, 2020 6.481 6.508 6.243 6.252 615,505 -0.12(-1.94%)
Aug 10, 2020 6.234 6.381 6.217 6.375 230,216 +0.20(+3.29%)
Aug 07, 2020 6.049 6.199 6.040 6.172 1,437,547 +0.09(+1.45%)
Aug 06, 2020 6.190 6.208 6.067 6.084 509,992 -0.12(-1.99%)
Aug 05, 2020 6.120 6.217 6.111 6.208 1,078,215 +0.20(+3.38%)
Aug 04, 2020 5.820 6.049 5.820 6.005 356,913 +0.19(+3.34%)
Aug 03, 2020 5.793 5.846 5.714 5.811 350,024 +0.05(+0.92%)
Jul 31, 2020 5.740 5.776 5.665 5.758 139,944 +0.00(+0.00%)
Jul 30, 2020 5.793 5.802 5.661 5.758 416,891 -0.15(-2.54%)
Jul 29, 2020 5.740 5.908 5.723 5.908 761,756 +0.18(+3.08%)
Jul 28, 2020 5.820 5.876 5.723 5.732 351,377 -0.13(-2.26%)
Jul 27, 2020 5.899 5.926 5.811 5.864 279,002 -0.03(-0.45%)
Jul 24, 2020 5.926 5.992 5.881 5.890 404,182 -0.06(-1.04%)
Jul 23, 2020 5.934 6.005 5.881 5.952 542,343 -0.01(-0.15%)
Jul 22, 2020 5.943 5.970 5.873 5.961 379,940 -0.06(-1.02%)
Jul 21, 2020 5.811 6.058 5.811 6.023 458,139 +0.31(+5.40%)
Jul 20, 2020 5.740 5.829 5.705 5.714 301,641 -0.03(-0.46%)
Jul 17, 2020 5.811 5.916 5.730 5.740 281,589 -0.06(-1.06%)
Jul 16, 2020 5.758 5.899 5.723 5.802 434,173 -0.05(-0.90%)
Jul 15, 2020 5.793 5.864 5.714 5.855 872,312 +0.19(+3.27%)
Jul 14, 2020 5.405 5.679 5.388 5.670 504,187 +0.22(+4.05%)
Jul 13, 2020 5.590 5.635 5.445 5.449 1,371,679 -0.11(-2.06%)
Jul 10, 2020 5.370 5.564 5.370 5.564 1,748,509 +0.15(+2.77%)
Jul 09, 2020 5.670 5.687 5.405 5.414 1,267,195 -0.25(-4.36%)
Jul 08, 2020 5.599 5.714 5.573 5.661 830,039 +0.06(+1.10%)
Jul 07, 2020 5.687 5.723 5.590 5.599 758,050 -0.16(-2.76%)
Jul 06, 2020 5.908 5.908 5.651 5.758 1,298,875 -0.01(-0.15%)
Jul 02, 2020 5.784 5.855 5.699 5.767 696,319 +0.15(+2.67%)
Jul 01, 2020 5.811 5.926 5.599 5.617 2,013,530 -0.18(-3.04%)
Jun 30, 2020 5.608 5.824 5.520 5.793 547,278 +0.15(+2.66%)
Jun 29, 2020 5.564 5.705 5.485 5.643 454,381 +0.12(+2.24%)
Jun 26, 2020 5.793 5.802 5.493 5.520 1,953,776 -0.33(-5.58%)
Jun 25, 2020 5.643 5.864 5.590 5.846 1,025,824 +0.16(+2.89%)
Jun 24, 2020 6.043 6.043 5.655 5.682 1,012,216 -0.48(-7.86%)
Jun 23, 2020 6.290 6.332 6.140 6.166 853,643 -0.03(-0.43%)
Jun 22, 2020 6.202 6.243 6.096 6.193 1,874,273 -0.04(-0.57%)
Jun 19, 2020 6.572 6.572 6.228 6.228 687,578 -0.16(-2.48%)
Jun 18, 2020 6.272 6.475 6.193 6.387 1,288,642 +0.08(+1.26%)
Jun 17, 2020 6.625 6.625 6.307 6.307 1,856,100 -0.36(-5.42%)
Jun 16, 2020 6.827 6.836 6.431 6.669 2,311,095 +0.23(+3.56%)
Jun 15, 2020 5.981 6.528 5.893 6.440 2,337,652 +0.10(+1.53%)
Jun 12, 2020 6.440 6.501 6.065 6.343 94,367,224 +0.27(+4.50%)
Jun 11, 2020 6.255 6.480 6.043 6.070 4,920,046 -0.75(-10.98%)
Jun 10, 2020 7.171 7.171 6.777 6.818 14,498,435 -0.48(-6.52%)
Jun 09, 2020 7.620 7.620 7.197 7.294 532,458 -0.63(-7.90%)
Jun 08, 2020 7.558 7.919 7.400 7.919 569,429 +0.78(+10.85%)
Jun 05, 2020 6.827 7.202 6.827 7.144 1,212,938 +0.70(+10.94%)
Jun 04, 2020 6.228 6.484 6.158 6.440 257,634 +0.17(+2.67%)
Jun 03, 2020 6.184 6.294 6.140 6.272 414,309 +0.19(+3.04%)
Jun 02, 2020 5.920 6.087 5.920 6.087 580,165 +0.24(+4.07%)
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.