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, 2022 16.27 16.88 16.16 16.67 2,399,506 +0.08(+0.46%)
Aug 30, 2022 17.02 17.02 16.44 16.60 1,908,659 -0.66(-3.84%)
Aug 29, 2022 17.00 17.56 16.96 17.26 1,393,934 +0.15(+0.88%)
Aug 26, 2022 17.33 17.51 17.07 17.11 732,560 -0.20(-1.15%)
Aug 25, 2022 17.35 17.39 17.14 17.31 1,309,862 +0.07(+0.38%)
Aug 24, 2022 16.97 17.26 16.87 17.24 1,206,440 +0.32(+1.90%)
Aug 23, 2022 16.82 17.29 16.82 16.92 1,359,813 +0.35(+2.11%)
Aug 22, 2022 16.32 16.65 16.11 16.57 954,799 +0.09(+0.57%)
Aug 19, 2022 16.49 16.58 16.35 16.47 1,607,646 -0.11(-0.68%)
Aug 18, 2022 16.27 16.63 16.27 16.59 1,078,836 +0.53(+3.30%)
Aug 17, 2022 16.00 16.24 15.83 16.06 774,291 +0.07(+0.41%)
Aug 16, 2022 16.11 16.30 15.85 15.99 1,095,409 +0.05(+0.30%)
Aug 15, 2022 15.72 16.03 15.47 15.94 1,382,490 -0.27(-1.69%)
Aug 12, 2022 16.10 16.25 15.96 16.22 1,616,448 +0.08(+0.47%)
Aug 11, 2022 15.85 16.26 15.82 16.14 1,231,128 +0.61(+3.96%)
Aug 10, 2022 15.40 15.59 15.07 15.53 1,142,094 +0.21(+1.36%)
Aug 09, 2022 15.17 15.49 15.17 15.32 1,180,717 +0.31(+2.08%)
Aug 08, 2022 14.94 15.16 14.91 15.01 545,391 +0.08(+0.51%)
Aug 05, 2022 14.44 15.10 14.42 14.93 848,075 +0.34(+2.33%)
Aug 04, 2022 15.09 15.09 14.57 14.59 2,109,094 -0.60(-3.92%)
Aug 03, 2022 15.64 15.64 14.98 15.19 674,149 -0.36(-2.31%)
Aug 02, 2022 15.50 15.70 15.33 15.55 1,067,835 -0.04(-0.24%)
Aug 01, 2022 15.60 15.70 15.33 15.59 935,464 -0.30(-1.90%)
Jul 29, 2022 15.66 15.94 15.64 15.89 860,534 +0.49(+3.19%)
Jul 28, 2022 15.52 15.66 15.11 15.40 1,089,946 +0.02(+0.12%)
Jul 27, 2022 15.07 15.42 14.92 15.38 1,013,861 +0.43(+2.85%)
Jul 26, 2022 15.21 15.28 14.80 14.95 1,033,735 -0.04(-0.25%)
Jul 25, 2022 14.50 15.01 14.37 14.99 823,301 +0.67(+4.69%)
Jul 22, 2022 14.55 14.73 14.24 14.32 630,159 -0.21(-1.43%)
Jul 21, 2022 14.39 14.54 14.07 14.53 931,744 -0.26(-1.73%)
Jul 20, 2022 14.35 14.83 14.26 14.78 934,338 +0.30(+2.09%)
Jul 19, 2022 14.04 14.50 13.98 14.48 574,044 +0.47(+3.38%)
Jul 18, 2022 13.95 14.23 13.93 14.01 683,974 +0.41(+2.99%)
Jul 15, 2022 13.60 13.63 13.31 13.60 684,620 +0.23(+1.70%)
Jul 14, 2022 13.19 13.38 12.93 13.37 1,940,013 -0.23(-1.67%)
Jul 13, 2022 13.31 13.80 13.31 13.60 3,062,156 +0.13(+0.98%)
Jul 12, 2022 13.44 13.64 13.23 13.47 1,174,410 -0.34(-2.47%)
Jul 11, 2022 13.88 14.02 13.64 13.81 511,276 -0.16(-1.15%)
Jul 08, 2022 14.16 14.20 13.77 13.97 1,399,978 -0.01(-0.07%)
Jul 07, 2022 13.62 14.11 13.62 13.98 1,222,810 +0.71(+5.35%)
Jul 06, 2022 13.39 13.64 12.87 13.27 1,728,107 -0.27(-2.03%)
Jul 05, 2022 13.76 13.79 13.18 13.54 2,001,682 -0.54(-3.83%)
Jul 01, 2022 14.10 14.15 13.63 14.08 2,847,760 +0.12(+0.88%)
Jun 30, 2022 13.89 14.20 13.75 13.96 1,956,328 -0.20(-1.40%)
Jun 29, 2022 14.88 14.88 14.11 14.16 1,832,680 -0.54(-3.67%)
Jun 28, 2022 14.72 14.93 14.47 14.70 1,116,937 +0.33(+2.30%)
Jun 27, 2022 14.07 14.45 14.05 14.37 1,057,684 +0.44(+3.19%)
Jun 24, 2022 13.96 14.18 13.79 13.92 1,134,755 +0.20(+1.47%)
Jun 23, 2022 14.22 14.30 13.49 13.72 1,805,701 -0.40(-2.86%)
Jun 22, 2022 14.01 14.39 13.94 14.12 1,745,951 -0.56(-3.83%)
Jun 21, 2022 14.38 14.84 14.37 14.69 1,901,021 +0.63(+4.47%)
Jun 17, 2022 14.58 14.68 13.81 14.06 4,612,983 -0.61(-4.16%)
Jun 16, 2022 15.22 15.28 14.56 14.67 1,755,243 -0.97(-6.18%)
Jun 15, 2022 15.88 15.99 15.31 15.63 1,629,707 -0.23(-1.48%)
Jun 14, 2022 16.18 16.34 15.63 15.87 1,364,395 +0.14(+0.89%)
Jun 13, 2022 16.20 16.20 15.44 15.73 2,579,941 -0.99(-5.95%)
Jun 10, 2022 16.83 17.04 16.53 16.72 1,839,694 -0.33(-1.93%)
Jun 09, 2022 17.36 17.42 17.05 17.05 983,696 -0.40(-2.31%)
Jun 08, 2022 17.63 17.70 17.37 17.45 1,236,232 -0.13(-0.75%)
Jun 07, 2022 17.03 17.59 17.03 17.59 1,070,076 +0.47(+2.74%)
Jun 06, 2022 17.21 17.29 16.99 17.12 1,145,805 +0.09(+0.55%)
Jun 03, 2022 16.80 17.08 16.79 17.02 2,086,641 +0.18(+1.06%)
Jun 02, 2022 16.67 16.97 16.60 16.84 1,138,809 +0.08(+0.50%)
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.