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

Energy Alphadex ETF FT (NY: FXN )

18.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 9.460 9.488 9.353 9.423 302,503 -0.01(-0.10%)
Mar 30, 2021 9.348 9.511 9.283 9.432 322,401 -0.03(-0.30%)
Mar 29, 2021 9.581 9.581 9.358 9.460 493,153 -0.20(-2.12%)
Mar 26, 2021 9.590 9.674 9.455 9.665 507,785 +0.27(+2.87%)
Mar 25, 2021 9.143 9.413 8.976 9.395 780,972 +0.09(+1.00%)
Mar 24, 2021 9.330 9.479 9.278 9.302 690,983 +0.15(+1.63%)
Mar 23, 2021 9.218 9.376 9.083 9.153 1,255,962 -0.23(-2.48%)
Mar 22, 2021 9.497 9.497 9.339 9.386 346,254 -0.10(-1.08%)
Mar 19, 2021 9.330 9.595 9.255 9.488 481,472 +0.16(+1.70%)
Mar 18, 2021 9.842 9.842 9.283 9.330 916,500 -0.56(-5.65%)
Mar 17, 2021 9.739 9.924 9.656 9.888 335,119 +0.07(+0.66%)
Mar 16, 2021 9.991 9.991 9.786 9.823 909,519 -0.32(-3.12%)
Mar 15, 2021 10.13 10.18 9.995 10.14 285,696 -0.05(-0.46%)
Mar 12, 2021 10.29 10.29 10.10 10.19 398,237 -0.06(-0.54%)
Mar 11, 2021 10.24 10.36 10.13 10.24 612,508 +0.12(+1.20%)
Mar 10, 2021 9.916 10.15 9.823 10.12 728,945 +0.31(+3.13%)
Mar 09, 2021 9.991 10.11 9.786 9.814 587,893 -0.17(-1.68%)
Mar 08, 2021 10.15 10.21 9.870 9.981 2,037,799 -0.08(-0.83%)
Mar 05, 2021 10.04 10.08 9.618 10.07 1,952,631 +0.33(+3.35%)
Mar 04, 2021 9.590 9.898 9.451 9.739 859,451 +0.25(+2.65%)
Mar 03, 2021 9.488 9.716 9.479 9.488 665,854 +0.09(+0.99%)
Mar 02, 2021 9.497 9.609 9.376 9.395 2,125,410 -0.11(-1.18%)
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.