Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.56 (-2.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.26 13.26 12.69 12.77 92,444 -0.63(-4.73%)
Oct 29, 2009 12.99 13.41 12.99 13.41 22,899 +0.49(+3.78%)
Oct 28, 2009 13.50 13.50 12.89 12.92 83,176 -0.66(-4.84%)
Oct 27, 2009 13.80 13.80 13.41 13.58 43,540 -0.04(-0.31%)
Oct 26, 2009 14.28 14.28 13.58 13.62 21,417 -0.30(-2.16%)
Oct 23, 2009 14.01 14.02 13.82 13.92 15,568 -0.32(-2.23%)
Oct 22, 2009 14.11 14.27 13.90 14.24 24,998 +0.05(+0.34%)
Oct 21, 2009 14.24 14.58 14.19 14.19 40,288 -0.04(-0.29%)
Oct 20, 2009 14.16 14.23 14.13 14.23 67,372 -0.07(-0.51%)
Oct 19, 2009 14.12 14.32 14.06 14.30 28,172 +0.23(+1.62%)
Oct 16, 2009 14.06 14.14 13.92 14.07 20,631 -0.11(-0.75%)
Oct 15, 2009 13.72 14.18 13.71 14.18 109,018 +0.36(+2.59%)
Oct 14, 2009 13.80 13.83 13.74 13.82 126,943 +0.24(+1.74%)
Oct 13, 2009 13.62 13.63 13.36 13.59 11,723 -0.01(-0.06%)
Oct 12, 2009 13.75 13.75 13.54 13.59 10,564 +0.18(+1.33%)
Oct 09, 2009 13.41 13.49 13.30 13.41 18,807 -0.05(-0.36%)
Oct 08, 2009 13.12 13.49 13.12 13.46 17,878 +0.48(+3.69%)
Oct 07, 2009 12.92 13.04 12.90 12.98 27,657 +0.04(+0.31%)
Oct 06, 2009 12.77 13.02 12.77 12.94 36,375 +0.36(+2.84%)
Oct 05, 2009 12.11 12.60 12.11 12.59 11,985 +0.45(+3.68%)
Oct 02, 2009 12.02 12.26 12.02 12.14 31,874 -0.15(-1.19%)
Oct 01, 2009 12.57 12.63 12.28 12.28 80,239 -0.50(-3.88%)
Sep 30, 2009 12.59 12.89 12.59 12.78 342,373 -0.03(-0.25%)
Sep 29, 2009 12.75 12.83 12.64 12.81 18,863 +0.08(+0.61%)
Sep 28, 2009 12.47 12.74 12.47 12.73 5,073 +0.31(+2.52%)
Sep 25, 2009 12.47 12.57 12.37 12.42 12,102 -0.05(-0.39%)
Sep 24, 2009 12.83 12.83 12.36 12.47 26,412 -0.54(-4.13%)
Sep 23, 2009 13.16 13.16 12.79 13.01 17,220 -0.14(-1.09%)
Sep 22, 2009 13.02 13.15 12.99 13.15 5,289 +0.34(+2.64%)
Sep 21, 2009 12.70 12.85 12.60 12.81 17,431 -0.09(-0.69%)
Sep 18, 2009 13.01 13.01 12.72 12.90 13,816 -0.06(-0.50%)
Sep 17, 2009 13.17 13.19 12.89 12.97 26,461 -0.19(-1.42%)
Sep 16, 2009 12.93 13.16 12.90 13.15 23,593 +0.37(+2.86%)
Sep 15, 2009 12.63 12.80 12.57 12.79 7,987 +0.31(+2.48%)
Sep 14, 2009 12.15 12.48 12.15 12.48 8,453 +0.20(+1.66%)
Sep 11, 2009 12.43 12.43 12.13 12.28 11,479 +0.11(+0.87%)
Sep 10, 2009 11.85 12.19 11.85 12.17 34,162 +0.31(+2.60%)
Sep 09, 2009 11.83 11.94 11.77 11.86 43,619 +0.07(+0.62%)
Sep 08, 2009 11.71 11.81 11.68 11.79 48,192 +0.36(+3.17%)
Sep 04, 2009 11.26 11.43 11.24 11.43 2,569 +0.26(+2.36%)
Sep 03, 2009 11.08 11.17 11.08 11.16 6,259 +0.15(+1.33%)
Sep 02, 2009 11.06 11.11 11.00 11.02 5,019 -0.09(-0.81%)
Sep 01, 2009 11.41 11.41 11.10 11.11 11,831 -0.20(-1.73%)
Aug 31, 2009 11.33 11.33 11.26 11.30 4,338 -0.32(-2.73%)
Aug 28, 2009 11.54 11.62 11.54 11.62 7,216 +0.06(+0.49%)
Aug 27, 2009 11.50 11.57 11.28 11.56 9,804 -0.02(-0.21%)
Aug 26, 2009 11.58 11.61 11.55 11.59 4,108 -0.14(-1.18%)
Aug 25, 2009 11.93 11.97 11.63 11.72 15,401 -0.18(-1.50%)
Aug 24, 2009 11.93 12.04 11.86 11.90 12,953 +0.18(+1.57%)
Aug 21, 2009 11.52 11.76 11.52 11.72 4,473 +0.32(+2.81%)
Aug 20, 2009 11.24 11.43 11.24 11.40 81,272 +0.11(+0.94%)
Aug 19, 2009 11.05 11.36 11.05 11.29 88,837 +0.14(+1.29%)
Aug 18, 2009 10.95 11.15 10.95 11.15 6,546 +0.27(+2.49%)
Aug 17, 2009 11.11 11.11 10.84 10.88 7,928 -0.41(-3.67%)
Aug 14, 2009 11.53 11.53 11.29 11.29 11,501 -0.33(-2.87%)
Aug 13, 2009 11.46 11.63 11.43 11.63 16,344 +0.22(+1.91%)
Aug 12, 2009 11.31 11.41 11.31 11.41 1,146 +0.21(+1.91%)
Aug 11, 2009 11.38 11.38 11.19 11.19 6,308 -0.25(-2.20%)
Aug 10, 2009 11.31 11.48 11.31 11.45 7,741 -0.03(-0.28%)
Aug 07, 2009 11.32 11.48 11.22 11.48 7,450 +0.20(+1.80%)
Aug 06, 2009 11.46 11.46 11.20 11.28 8,866 -0.18(-1.56%)
Aug 05, 2009 11.56 11.56 11.35 11.46 3,788 +0.01(+0.11%)
Aug 04, 2009 11.40 11.60 11.40 11.44 3,129 -0.11(-0.96%)
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.