Skip to main content

Energy Alphadex ETF FT (NY: FXN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.92 11.94 11.74 11.80 292,245 -0.10(-0.86%)
Oct 28, 2021 11.76 11.91 11.75 11.90 792,279 +0.13(+1.11%)
Oct 27, 2021 12.01 12.09 11.77 11.77 409,855 -0.29(-2.39%)
Oct 26, 2021 12.14 12.06 905,900 -0.04(-0.31%)
Oct 25, 2021 12.11 12.16 12.00 12.10 990,237 +0.20(+1.64%)
Oct 22, 2021 11.87 11.91 11.71 11.90 1,041,763 +0.11(+0.95%)
Oct 21, 2021 11.92 11.96 11.73 11.79 292,814 -0.20(-1.71%)
Oct 20, 2021 11.88 12.00 11.81 12.00 327,816 +0.01(+0.08%)
Oct 19, 2021 12.00 12.07 11.87 11.99 386,635 +0.08(+0.70%)
Oct 18, 2021 12.01 12.13 11.83 11.90 341,552 +0.04(+0.31%)
Oct 15, 2021 11.95 11.98 11.85 11.87 629,420 +0.04(+0.31%)
Oct 14, 2021 11.85 11.88 11.72 11.83 522,711 +0.15(+1.27%)
Oct 13, 2021 11.59 11.72 11.46 11.68 312,804 +0.00(+0.00%)
Oct 12, 2021 11.63 11.80 11.59 11.68 292,063 +0.07(+0.64%)
Oct 11, 2021 11.75 11.87 11.60 11.60 411,525 +0.04(+0.32%)
Oct 08, 2021 11.40 11.59 11.40 11.57 544,049 +0.29(+2.60%)
Oct 07, 2021 11.17 11.33 11.12 11.27 469,873 +0.17(+1.55%)
Oct 06, 2021 11.04 11.15 10.88 11.10 1,870,469 -0.11(-1.00%)
Oct 05, 2021 11.30 11.42 11.07 11.21 1,049,435 +0.07(+0.58%)
Oct 04, 2021 11.11 11.25 11.05 11.15 575,884 +0.20(+1.78%)
Oct 01, 2021 10.77 10.96 10.71 10.95 1,822,546 +0.27(+2.53%)
Sep 30, 2021 10.80 10.87 10.64 10.68 944,556 -0.11(-1.03%)
Sep 29, 2021 10.75 10.88 10.66 10.80 1,022,595 +0.00(+0.00%)
Sep 28, 2021 10.97 11.04 10.78 10.80 177,016 -0.07(-0.60%)
Sep 27, 2021 10.58 10.88 10.58 10.86 348,783 +0.50(+4.85%)
Sep 24, 2021 10.24 10.42 10.23 10.36 292,105 +0.05(+0.45%)
Sep 23, 2021 10.11 10.35 10.03 10.31 174,561 +0.29(+2.95%)
Sep 22, 2021 9.886 10.10 9.886 10.02 244,433 +0.29(+2.96%)
Sep 21, 2021 9.822 9.877 9.585 9.729 406,906 +0.02(+0.19%)
Sep 20, 2021 9.775 9.840 9.571 9.710 310,848 -0.32(-3.23%)
Sep 17, 2021 10.07 10.20 10.02 10.03 175,776 -0.09(-0.92%)
Sep 16, 2021 10.24 10.24 10.07 10.13 124,200 -0.14(-1.35%)
Sep 15, 2021 9.970 10.27 9.970 10.27 235,132 +0.44(+4.43%)
Sep 14, 2021 10.08 10.08 9.784 9.831 170,071 -0.15(-1.49%)
Sep 13, 2021 9.757 10.000 9.757 9.979 268,130 +0.35(+3.66%)
Sep 10, 2021 9.775 9.812 9.627 9.627 183,822 -0.05(-0.48%)
Sep 09, 2021 9.627 9.803 9.562 9.673 162,769 +0.02(+0.19%)
Sep 08, 2021 9.812 9.905 9.636 9.655 546,110 -0.06(-0.67%)
Sep 07, 2021 9.738 9.868 9.701 9.720 181,237 -0.08(-0.85%)
Sep 03, 2021 9.812 9.895 9.765 9.803 202,627 -0.02(-0.19%)
Sep 02, 2021 9.664 9.919 9.664 9.822 211,746 +0.26(+2.72%)
Sep 01, 2021 9.599 9.664 9.534 9.562 332,933 -0.06(-0.67%)
Aug 31, 2021 9.590 9.701 9.553 9.627 288,461 -0.01(-0.10%)
Aug 30, 2021 9.784 9.794 9.627 9.636 320,797 -0.08(-0.86%)
Aug 27, 2021 9.478 9.784 9.478 9.720 350,596 +0.33(+3.56%)
Aug 26, 2021 9.469 9.525 9.349 9.386 469,531 -0.14(-1.46%)
Aug 25, 2021 9.395 9.585 9.355 9.525 1,728,053 +0.11(+1.18%)
Aug 24, 2021 9.358 9.455 9.339 9.413 134,226 +0.14(+1.50%)
Aug 23, 2021 9.145 9.288 9.145 9.274 236,059 +0.34(+3.84%)
Aug 20, 2021 8.820 8.978 8.820 8.931 377,638 +0.06(+0.73%)
Aug 19, 2021 8.922 9.005 8.755 8.866 578,050 -0.22(-2.45%)
Aug 18, 2021 9.311 9.358 9.084 9.089 437,864 -0.19(-2.00%)
Aug 17, 2021 9.293 9.423 9.209 9.274 248,648 -0.09(-0.99%)
Aug 16, 2021 9.460 9.460 9.353 9.367 1,875,574 -0.24(-2.51%)
Aug 13, 2021 9.775 9.775 9.580 9.608 976,396 -0.17(-1.71%)
Aug 12, 2021 9.784 9.822 9.655 9.775 467,314 -0.01(-0.09%)
Aug 11, 2021 9.720 9.784 9.626 9.784 146,432 +0.03(+0.29%)
Aug 10, 2021 9.608 9.766 9.599 9.757 81,363 +0.20(+2.14%)
Aug 09, 2021 9.497 9.608 9.451 9.553 836,124 -0.08(-0.87%)
Aug 06, 2021 9.664 9.692 9.590 9.636 178,261 +0.08(+0.87%)
Aug 05, 2021 9.497 9.686 9.460 9.553 219,019 +0.14(+1.48%)
Aug 04, 2021 9.515 9.636 9.413 9.413 684,325 -0.26(-2.68%)
Aug 03, 2021 9.423 9.673 9.385 9.673 357,617 +0.21(+2.25%)
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.