Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.14 +0.27 (+1.70%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 15.80 16.03 15.77 15.87 515,782 +0.08(+0.51%)
Aug 05, 2022 15.27 15.96 15.25 15.79 802,033 +0.36(+2.33%)
Aug 04, 2022 15.96 15.96 15.40 15.43 1,994,590 -0.63(-3.92%)
Aug 03, 2022 16.54 16.54 15.85 16.06 637,549 -0.38(-2.31%)
Aug 02, 2022 16.39 16.60 16.21 16.44 1,009,862 -0.04(-0.24%)
Aug 01, 2022 16.50 16.60 16.21 16.48 884,677 -0.32(-1.90%)
Jul 29, 2022 16.56 16.85 16.54 16.80 813,815 +0.52(+3.19%)
Jul 28, 2022 16.41 16.56 15.98 16.28 1,030,772 +0.02(+0.12%)
Jul 27, 2022 15.94 16.31 15.78 16.26 958,818 +0.45(+2.85%)
Jul 26, 2022 16.08 16.16 15.65 15.81 977,613 -0.04(-0.25%)
Jul 25, 2022 15.33 15.87 15.19 15.85 778,604 +0.71(+4.69%)
Jul 22, 2022 15.39 15.58 15.06 15.14 595,948 -0.22(-1.43%)
Jul 21, 2022 15.22 15.37 14.88 15.36 881,159 -0.27(-1.73%)
Jul 20, 2022 15.17 15.68 15.08 15.63 883,613 +0.32(+2.09%)
Jul 19, 2022 14.85 15.33 14.78 15.31 542,879 +0.50(+3.38%)
Jul 18, 2022 14.75 15.05 14.73 14.81 646,841 +0.43(+2.99%)
Jul 15, 2022 14.38 14.41 14.07 14.38 647,452 +0.24(+1.70%)
Jul 14, 2022 13.95 14.15 13.67 14.14 1,834,689 -0.24(-1.67%)
Jul 13, 2022 14.07 14.60 14.07 14.38 2,895,910 +0.14(+0.98%)
Jul 12, 2022 14.21 14.42 13.99 14.24 1,110,651 -0.36(-2.47%)
Jul 11, 2022 14.68 14.83 14.42 14.60 483,519 -0.17(-1.15%)
Jul 08, 2022 14.97 15.01 14.56 14.77 1,323,973 -0.01(-0.07%)
Jul 07, 2022 14.40 14.91 14.40 14.78 1,156,423 +0.75(+5.35%)
Jul 06, 2022 14.16 14.42 13.61 14.03 1,634,287 -0.29(-2.03%)
Jul 05, 2022 14.55 14.58 13.94 14.32 1,893,010 -0.57(-3.83%)
Jul 01, 2022 14.91 14.96 14.41 14.89 2,693,153 +0.13(+0.88%)
Jun 30, 2022 14.69 15.01 14.54 14.76 1,850,118 -0.21(-1.40%)
Jun 29, 2022 15.73 15.73 14.92 14.97 1,733,183 -0.57(-3.67%)
Jun 28, 2022 15.57 15.79 15.30 15.54 1,056,298 +0.35(+2.30%)
Jun 27, 2022 14.88 15.28 14.86 15.19 1,000,262 +0.47(+3.19%)
Jun 24, 2022 14.76 14.99 14.59 14.72 1,073,149 +0.10(+0.68%)
Jun 23, 2022 15.15 15.24 14.38 14.62 1,694,470 -0.43(-2.86%)
Jun 22, 2022 14.93 15.33 14.85 15.05 1,638,400 -0.60(-3.83%)
Jun 21, 2022 15.32 15.81 15.31 15.65 1,783,918 +0.67(+4.47%)
Jun 17, 2022 15.54 15.64 14.72 14.98 4,328,822 -0.65(-4.16%)
Jun 16, 2022 16.22 16.28 15.52 15.63 1,647,120 -1.03(-6.18%)
Jun 15, 2022 16.92 17.04 16.32 16.66 1,529,317 -0.25(-1.48%)
Jun 14, 2022 17.24 17.41 16.66 16.91 1,280,348 +0.15(+0.89%)
Jun 13, 2022 17.26 17.26 16.45 16.76 2,421,016 -1.06(-5.95%)
Jun 10, 2022 17.93 18.16 17.62 17.82 1,726,369 -0.35(-1.93%)
Jun 09, 2022 18.50 18.56 18.17 18.17 923,100 -0.43(-2.31%)
Jun 08, 2022 18.79 18.86 18.51 18.60 1,160,080 -0.14(-0.75%)
Jun 07, 2022 18.15 18.75 18.15 18.74 1,004,159 +0.50(+2.74%)
Jun 06, 2022 18.34 18.43 18.11 18.24 1,075,223 +0.10(+0.55%)
Jun 03, 2022 17.90 18.20 17.89 18.14 1,958,104 +0.19(+1.06%)
Jun 02, 2022 17.76 18.08 17.69 17.95 1,068,658 +0.09(+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.