Energy Alphadex ETF FT (NY: FXN )

12.88 USD +0.09 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 12.89 12.97 12.76 12.88 359,812 +0.09(+0.70%)
Oct 18, 2021 12.91 13.03 12.71 12.79 317,857 +0.04(+0.31%)
Oct 15, 2021 12.84 12.88 12.73 12.75 585,753 +0.04(+0.31%)
Oct 14, 2021 12.73 12.77 12.60 12.71 486,447 +0.16(+1.27%)
Oct 13, 2021 12.45 12.60 12.31 12.55 291,103 +0.00(+0.00%)
Oct 12, 2021 12.50 12.68 12.45 12.55 271,801 +0.08(+0.64%)
Oct 11, 2021 12.63 12.75 12.47 12.47 382,975 +0.04(+0.32%)
Oct 08, 2021 12.25 12.45 12.25 12.43 506,305 +0.31(+2.60%)
Oct 07, 2021 12.00 12.18 11.95 12.12 437,275 +0.19(+1.55%)
Oct 06, 2021 11.86 11.98 11.69 11.93 1,740,702 -0.12(-1.00%)
Oct 05, 2021 12.14 12.28 11.89 12.05 976,629 +0.07(+0.58%)
Oct 04, 2021 11.94 12.09 11.87 11.98 535,931 +0.21(+1.78%)
Oct 01, 2021 11.57 11.78 11.51 11.77 1,696,104 +0.29(+2.53%)
Sep 30, 2021 11.60 11.68 11.44 11.48 879,026 -0.12(-1.03%)
Sep 29, 2021 11.55 11.69 11.46 11.60 951,651 +0.00(+0.00%)
Sep 28, 2021 11.79 11.86 11.58 11.60 164,736 -0.07(-0.60%)
Sep 27, 2021 11.37 11.69 11.37 11.67 324,586 +0.54(+4.85%)
Sep 24, 2021 11.00 11.20 11.00 11.13 271,840 +0.05(+0.45%)
Sep 23, 2021 10.86 11.12 10.78 11.08 162,451 +0.28(+2.59%)
Sep 22, 2021 10.66 10.89 10.66 10.80 226,696 +0.31(+2.96%)
Sep 21, 2021 10.59 10.65 10.33 10.49 377,379 +0.02(+0.19%)
Sep 20, 2021 10.54 10.61 10.32 10.47 288,292 -0.35(-3.23%)
Sep 17, 2021 10.86 11.00 10.80 10.82 163,021 -0.10(-0.92%)
Sep 16, 2021 11.04 11.04 10.85 10.92 115,188 -0.15(-1.36%)
Sep 15, 2021 10.75 11.07 10.75 11.07 218,070 +0.47(+4.43%)
Sep 14, 2021 10.87 10.87 10.55 10.60 157,730 -0.16(-1.49%)
Sep 13, 2021 10.52 10.78 10.52 10.76 248,674 +0.38(+3.66%)
Sep 10, 2021 10.54 10.58 10.38 10.38 170,483 -0.05(-0.48%)
Sep 09, 2021 10.38 10.57 10.31 10.43 150,958 +0.02(+0.19%)
Sep 08, 2021 10.58 10.68 10.39 10.41 506,482 -0.07(-0.67%)
Sep 07, 2021 10.50 10.64 10.46 10.48 168,086 -0.09(-0.85%)
Sep 03, 2021 10.58 10.67 10.53 10.57 187,924 -0.02(-0.19%)
Sep 02, 2021 10.42 10.70 10.42 10.59 196,381 +0.28(+2.72%)
Sep 01, 2021 10.35 10.42 10.28 10.31 308,774 -0.07(-0.67%)
Aug 31, 2021 10.34 10.46 10.30 10.38 267,529 -0.01(-0.10%)
Aug 30, 2021 10.55 10.56 10.38 10.39 297,519 -0.09(-0.86%)
Aug 27, 2021 10.22 10.55 10.22 10.48 325,155 +0.36(+3.56%)
Aug 26, 2021 10.21 10.27 10.08 10.12 435,460 -0.15(-1.46%)
Aug 25, 2021 10.13 10.34 10.09 10.27 1,602,657 +0.12(+1.18%)
Aug 24, 2021 10.09 10.20 10.07 10.15 124,486 +0.15(+1.50%)
Aug 23, 2021 9.860 10.02 9.860 10.00 218,930 +0.37(+3.84%)
Aug 20, 2021 9.510 9.680 9.510 9.630 350,235 +0.07(+0.73%)
Aug 19, 2021 9.620 9.710 9.440 9.560 536,104 -0.24(-2.45%)
Aug 18, 2021 10.04 10.09 9.795 9.800 406,091 -0.20(-2.00%)
Aug 17, 2021 10.02 10.16 9.930 10.00 230,605 -0.10(-0.99%)
Aug 16, 2021 10.20 10.20 10.09 10.10 1,739,473 -0.26(-2.51%)
Aug 13, 2021 10.54 10.54 10.33 10.36 905,544 -0.18(-1.71%)
Aug 12, 2021 10.55 10.59 10.41 10.54 433,404 -0.01(-0.09%)
Aug 11, 2021 10.48 10.55 10.38 10.55 135,807 +0.03(+0.29%)
Aug 10, 2021 10.36 10.53 10.35 10.52 75,459 +0.22(+2.14%)
Aug 09, 2021 10.24 10.36 10.19 10.30 775,451 -0.09(-0.87%)
Aug 06, 2021 10.42 10.45 10.34 10.39 165,326 +0.09(+0.87%)
Aug 05, 2021 10.24 10.44 10.20 10.30 203,126 +0.15(+1.48%)
Aug 04, 2021 10.26 10.39 10.15 10.15 634,667 -0.28(-2.68%)
Aug 03, 2021 10.16 10.43 10.12 10.43 331,667 +0.23(+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.