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

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 5.814 5.814 5.620 5.673 157,222 -0.15(-2.57%)
May 28, 2020 5.920 6.017 5.785 5.823 184,826 -0.20(-3.36%)
May 27, 2020 6.061 6.061 5.811 6.025 410,513 +0.04(+0.74%)
May 26, 2020 5.981 6.048 5.920 5.981 147,886 +0.20(+3.51%)
May 22, 2020 5.770 5.788 5.616 5.779 702,675 -0.01(-0.15%)
May 21, 2020 5.902 5.911 5.713 5.788 148,194 -0.05(-0.91%)
May 20, 2020 5.788 5.893 5.752 5.840 204,046 +0.25(+4.41%)
May 19, 2020 5.840 5.840 5.594 5.594 364,647 -0.18(-3.20%)
May 18, 2020 5.523 5.814 5.523 5.779 463,590 +0.58(+11.19%)
May 15, 2020 5.136 5.312 5.101 5.197 471,099 +0.05(+1.03%)
May 14, 2020 5.021 5.241 4.845 5.145 592,977 +0.00(+0.00%)
May 13, 2020 5.488 5.488 5.033 5.145 355,513 -0.35(-6.41%)
May 12, 2020 5.638 5.682 5.497 5.497 311,061 -0.04(-0.79%)
May 11, 2020 5.629 5.664 5.532 5.541 696,997 -0.13(-2.33%)
May 08, 2020 5.444 5.673 5.435 5.673 229,079 +0.35(+6.62%)
May 07, 2020 5.365 5.515 5.272 5.321 426,788 +0.10(+1.85%)
May 06, 2020 5.453 5.485 5.215 5.224 361,640 -0.16(-2.95%)
May 05, 2020 5.832 5.841 5.369 5.382 878,524 -0.13(-2.40%)
May 04, 2020 5.109 5.523 5.021 5.515 422,035 +0.29(+5.56%)
May 01, 2020 5.506 5.567 5.189 5.224 279,708 -0.48(-8.35%)
Apr 30, 2020 5.752 5.796 5.453 5.700 902,333 +0.02(+0.39%)
Apr 29, 2020 5.294 5.691 5.294 5.678 1,101,810 +0.60(+11.89%)
Apr 28, 2020 5.021 5.101 4.885 5.074 162,001 +0.18(+3.78%)
Apr 27, 2020 4.731 4.929 4.510 4.889 295,890 +0.09(+1.88%)
Apr 24, 2020 4.933 4.942 4.657 4.799 211,370 +0.02(+0.33%)
Apr 23, 2020 4.713 4.907 4.625 4.783 1,355,338 +0.27(+6.05%)
Apr 22, 2020 4.501 4.607 4.427 4.510 171,867 +0.19(+4.49%)
Apr 21, 2020 4.176 4.334 4.105 4.316 320,018 +0.05(+1.24%)
Apr 20, 2020 4.052 4.431 3.973 4.264 507,629 -0.03(-0.62%)
Apr 17, 2020 3.894 4.290 3.894 4.290 522,182 +0.45(+11.70%)
Apr 16, 2020 3.966 3.995 3.832 3.841 376,021 -0.26(-6.24%)
Apr 15, 2020 4.079 4.105 3.908 4.096 179,514 -0.22(-5.10%)
Apr 14, 2020 4.422 4.457 4.272 4.316 255,553 -0.11(-2.39%)
Apr 13, 2020 4.678 4.678 4.339 4.422 231,967 +0.01(+0.20%)
Apr 09, 2020 4.634 4.854 4.184 4.413 1,190,689 +0.03(+0.60%)
Apr 08, 2020 4.114 4.387 4.106 4.387 1,113,271 +0.40(+9.93%)
Apr 07, 2020 4.105 4.361 3.991 3.991 323,872 +0.10(+2.49%)
Apr 06, 2020 3.797 3.911 3.720 3.894 201,749 +0.22(+6.00%)
Apr 03, 2020 3.753 3.762 3.532 3.673 131,794 +0.05(+1.46%)
Apr 02, 2020 3.436 3.867 3.436 3.621 540,127 +0.31(+9.31%)
Apr 01, 2020 3.400 3.418 3.248 3.312 118,810 -0.19(-5.53%)
Mar 31, 2020 3.532 3.612 3.453 3.506 131,795 +0.08(+2.31%)
Mar 30, 2020 3.392 3.436 3.233 3.427 316,693 -0.03(-0.77%)
Mar 27, 2020 3.577 3.577 3.440 3.453 146,324 -0.22(-6.00%)
Mar 26, 2020 3.612 3.841 3.565 3.673 113,741 +0.10(+2.87%)
Mar 25, 2020 3.495 3.726 3.321 3.571 98,971 +0.11(+3.20%)
Mar 24, 2020 3.260 3.460 3.193 3.460 281,660 +0.45(+15.07%)
Mar 23, 2020 3.208 3.208 2.998 3.007 263,894 -0.21(-6.50%)
Mar 20, 2020 3.295 3.399 3.155 3.216 113,577 -0.02(-0.54%)
Mar 19, 2020 3.068 3.238 2.972 3.234 459,329 +0.19(+6.30%)
Mar 18, 2020 3.182 3.225 2.888 3.042 294,077 -0.36(-10.51%)
Mar 17, 2020 3.504 3.548 3.325 3.399 332,603 -0.05(-1.52%)
Mar 16, 2020 3.347 3.947 3.243 3.452 153,375 -0.46(-11.80%)
Mar 13, 2020 3.757 3.930 3.399 3.914 93,156 +0.45(+13.10%)
Mar 12, 2020 3.556 3.687 3.403 3.460 340,172 -0.38(-9.94%)
Mar 11, 2020 4.027 4.027 3.783 3.843 553,939 -0.34(-8.16%)
Mar 10, 2020 4.254 4.278 3.857 4.184 337,649 +0.26(+6.57%)
Mar 09, 2020 4.062 4.289 3.922 3.926 664,863 -1.46(-27.12%)
Mar 06, 2020 5.657 5.700 5.317 5.387 483,106 -0.51(-8.58%)
Mar 05, 2020 5.971 6.014 5.814 5.892 137,384 -0.24(-3.84%)
Mar 04, 2020 6.232 6.232 6.013 6.128 93,672 +0.03(+0.57%)
Mar 03, 2020 6.311 6.354 6.006 6.093 118,366 -0.20(-3.19%)
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.