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

Energy Alphadex ETF FT (NY: FXN )

18.77 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 7.970 8.073 7.733 7.756 968,207 -0.28(-3.48%)
Jan 28, 2021 8.035 8.129 7.886 8.035 186,843 +0.09(+1.17%)
Jan 27, 2021 7.831 8.133 7.728 7.942 742,437 +0.00(+0.00%)
Jan 26, 2021 8.231 8.343 7.942 7.942 370,177 -0.21(-2.63%)
Jan 25, 2021 8.184 8.268 8.003 8.156 630,447 -0.09(-1.13%)
Jan 22, 2021 8.063 8.259 8.007 8.250 208,892 +0.00(+0.00%)
Jan 21, 2021 8.399 8.473 8.147 8.250 239,849 -0.19(-2.21%)
Jan 20, 2021 8.566 8.584 8.375 8.436 239,861 -0.06(-0.66%)
Jan 19, 2021 8.492 8.568 8.436 8.492 234,783 +0.12(+1.45%)
Jan 15, 2021 8.622 8.622 8.333 8.371 1,258,078 -0.38(-4.36%)
Jan 14, 2021 8.557 8.836 8.557 8.752 598,987 +0.28(+3.30%)
Jan 13, 2021 8.603 8.603 8.417 8.473 362,650 -0.14(-1.62%)
Jan 12, 2021 8.389 8.631 8.381 8.613 402,573 +0.35(+4.28%)
Jan 11, 2021 7.980 8.287 7.896 8.259 262,083 +0.12(+1.49%)
Jan 08, 2021 8.380 8.380 8.082 8.138 333,260 -0.13(-1.58%)
Jan 07, 2021 8.203 8.361 8.175 8.268 275,383 +0.14(+1.72%)
Jan 06, 2021 7.952 8.208 7.938 8.129 1,356,430 +0.34(+4.30%)
Jan 05, 2021 7.440 7.970 7.440 7.793 873,516 +0.40(+5.42%)
Jan 04, 2021 7.467 7.523 7.300 7.393 2,210,919 +0.01(+0.19%)
Dec 31, 2020 7.379 7.379 7.379 132,924 -0.07(-0.94%)
Dec 30, 2020 7.263 7.472 7.263 7.449 132,924 +0.19(+2.63%)
Dec 29, 2020 7.402 7.402 7.216 7.258 311,340 -0.06(-0.83%)
Dec 28, 2020 7.495 7.551 7.309 7.318 210,682 -0.10(-1.38%)
Dec 24, 2020 7.495 7.495 7.365 7.421 175,061 -0.06(-0.81%)
Dec 23, 2020 7.334 7.574 7.334 7.482 226,840 +0.22(+3.05%)
Dec 22, 2020 7.343 7.436 7.260 7.260 141,997 -0.07(-1.01%)
Dec 21, 2020 7.131 7.408 7.103 7.334 724,687 -0.12(-1.61%)
Dec 18, 2020 7.574 7.574 7.408 7.454 165,967 -0.09(-1.22%)
Dec 17, 2020 7.639 7.639 7.502 7.546 88,493 -0.04(-0.55%)
Dec 16, 2020 7.676 7.676 7.546 7.588 267,882 -0.07(-0.90%)
Dec 15, 2020 7.500 7.676 7.449 7.657 273,945 +0.25(+3.37%)
Dec 14, 2020 7.833 7.833 7.393 7.408 162,875 -0.27(-3.49%)
Dec 11, 2020 7.703 7.740 7.561 7.676 112,701 -0.06(-0.72%)
Dec 10, 2020 7.426 7.796 7.426 7.731 243,085 +0.30(+3.98%)
Dec 09, 2020 7.546 7.676 7.343 7.436 451,672 -0.04(-0.49%)
Dec 08, 2020 7.279 7.528 7.279 7.473 252,287 +0.14(+1.89%)
Dec 07, 2020 7.436 7.454 7.297 7.334 294,501 -0.18(-2.34%)
Dec 04, 2020 7.186 7.509 7.186 7.509 437,815 +0.46(+6.55%)
Dec 03, 2020 6.983 7.148 6.909 7.048 285,174 +0.09(+1.33%)
Dec 02, 2020 6.715 7.081 6.687 6.955 679,414 +0.20(+3.01%)
Dec 01, 2020 6.955 6.965 6.738 6.752 651,515 -0.04(-0.54%)
Nov 30, 2020 7.140 7.140 6.775 6.789 1,167,124 -0.37(-5.16%)
Nov 27, 2020 7.205 7.301 7.135 7.158 190,434 -0.08(-1.08%)
Nov 25, 2020 7.260 7.316 7.131 7.237 1,232,790 -0.08(-1.07%)
Nov 24, 2020 7.195 7.352 7.172 7.316 704,781 +0.32(+4.62%)
Nov 23, 2020 6.567 6.992 6.567 6.992 411,526 +0.53(+8.14%)
Nov 20, 2020 6.484 6.549 6.447 6.466 393,211 -0.05(-0.71%)
Nov 19, 2020 6.309 6.521 6.263 6.512 213,986 +0.18(+2.92%)
Nov 18, 2020 6.475 6.604 6.327 6.327 278,286 -0.12(-1.86%)
Nov 17, 2020 6.235 6.447 6.193 6.447 292,838 +0.13(+2.05%)
Nov 16, 2020 6.253 6.336 6.170 6.318 315,869 +0.30(+5.07%)
Nov 13, 2020 5.838 6.032 5.838 6.013 201,477 +0.22(+3.83%)
Nov 12, 2020 5.939 6.013 5.755 5.791 156,004 -0.21(-3.54%)
Nov 11, 2020 6.078 6.115 5.958 6.004 239,315 +0.01(+0.15%)
Nov 10, 2020 6.004 6.004 5.838 5.995 441,586 +0.06(+1.09%)
Nov 09, 2020 5.782 6.032 5.773 5.930 306,161 +0.68(+13.03%)
Nov 06, 2020 5.376 5.450 5.223 5.246 145,397 -0.14(-2.57%)
Nov 05, 2020 5.302 5.450 5.302 5.385 152,236 +0.11(+2.10%)
Nov 04, 2020 5.256 5.371 5.108 5.274 64,210 +0.01(+0.18%)
Nov 03, 2020 5.394 5.404 5.219 5.265 101,601 -0.08(-1.55%)
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.