Indicators

Energy Alphadex ETF FT (NY: FXN )

18.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.62	14.75	14.18	14.25	1,241,347	-0.35(-2.39%)
Apr 28, 2022	14.33	14.72	13.96	14.60	1,245,593	+0.38(+2.65%)
Apr 27, 2022	14.14	14.35	13.86	14.22	1,986,577	+0.22(+1.55%)
Apr 26, 2022	14.11	14.38	13.94	14.00	1,258,421	-0.07(-0.47%)
Apr 25, 2022	14.08	14.12	13.50	14.07	2,541,659	-0.38(-2.61%)
Apr 22, 2022	14.88	15.03	14.42	14.45	10,199,667	-0.49(-3.28%)
Apr 21, 2022	15.69	15.71	14.87	14.94	882,553	-0.61(-3.94%)
Apr 20, 2022	15.58	15.66	15.37	15.55	1,309,897	+0.05(+0.30%)
Apr 19, 2022	15.47	15.67	15.39	15.50	1,290,063	-0.07(-0.42%)
Apr 18, 2022	15.49	15.64	15.35	15.57	2,119,317	+0.24(+1.54%)
Apr 14, 2022	15.31	15.46	15.24	15.33	941,046	-0.01(-0.06%)
Apr 13, 2022	15.26	15.35	15.02	15.34	761,288	+0.27(+1.81%)
Apr 12, 2022	15.12	15.36	15.05	15.07	1,152,543	+0.18(+1.20%)
Apr 11, 2022	15.09	15.09	14.84	14.89	1,512,094	-0.40(-2.59%)
Apr 08, 2022	14.98	15.35	14.98	15.29	531,230	+0.37(+2.46%)
Apr 07, 2022	14.92	14.99	14.54	14.92	1,190,600	+0.13(+0.89%)
Apr 06, 2022	14.94	15.04	14.65	14.79	940,478	-0.11(-0.76%)
Apr 05, 2022	15.31	15.41	14.87	14.90	1,936,798	-0.33(-2.17%)
Apr 04, 2022	15.31	15.37	15.09	15.23	1,252,849	+0.05(+0.31%)

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.