Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.03 10.03 9.926 9.953 172,635 +0.01(+0.09%)
May 27, 2021 9.926 10.03 9.926 9.944 542,350 +0.03(+0.28%)
May 26, 2021 9.758 9.940 9.758 9.916 298,760 +0.13(+1.33%)
May 25, 2021 9.981 10.01 9.758 9.786 251,981 -0.21(-2.14%)
May 24, 2021 10.07 10.07 9.888 10.00 176,643 +0.03(+0.28%)
May 21, 2021 10.09 10.10 9.972 9.972 254,281 +0.03(+0.28%)
May 20, 2021 9.888 9.981 9.805 9.944 255,326 +0.07(+0.66%)
May 19, 2021 9.814 9.953 9.693 9.879 445,735 -0.16(-1.58%)
May 18, 2021 10.20 10.20 10.02 10.04 265,644 -0.14(-1.37%)
May 17, 2021 9.898 10.19 9.884 10.18 899,766 +0.25(+2.53%)
May 14, 2021 9.702 9.953 9.702 9.926 303,989 +0.39(+4.10%)
May 13, 2021 9.609 9.783 9.423 9.534 307,715 -0.16(-1.63%)
May 12, 2021 9.842 10.03 9.665 9.693 307,873 -0.14(-1.42%)
May 11, 2021 9.683 9.898 9.598 9.832 599,418 -0.11(-1.12%)
May 10, 2021 10.07 10.18 9.944 9.944 442,098 -0.01(-0.09%)
May 07, 2021 9.665 9.972 9.614 9.953 707,060 +0.26(+2.69%)
May 06, 2021 9.758 9.767 9.488 9.693 223,643 -0.04(-0.38%)
May 05, 2021 9.647 9.777 9.479 9.730 714,927 +0.26(+2.75%)
May 04, 2021 9.590 9.618 9.381 9.469 580,292 -0.14(-1.45%)
May 03, 2021 9.507 9.626 9.469 9.609 1,691,228 +0.19(+1.98%)
Apr 30, 2021 9.590 9.688 9.399 9.423 858,552 -0.28(-2.88%)
Apr 29, 2021 9.795 9.860 9.572 9.702 171,385 +0.04(+0.39%)
Apr 28, 2021 9.451 9.702 9.413 9.665 278,497 +0.22(+2.37%)
Apr 27, 2021 9.358 9.451 9.333 9.441 83,016 +0.12(+1.30%)
Apr 26, 2021 9.181 9.367 9.181 9.320 128,660 +0.10(+1.11%)
Apr 23, 2021 9.115 9.246 9.069 9.218 200,729 +0.14(+1.54%)
Apr 22, 2021 9.153 9.218 9.029 9.078 328,262 -0.02(-0.20%)
Apr 21, 2021 8.836 9.106 8.822 9.097 623,572 +0.16(+1.77%)
Apr 20, 2021 9.106 9.113 8.836 8.939 312,549 -0.23(-2.54%)
Apr 19, 2021 9.199 9.339 9.097 9.171 201,317 -0.04(-0.40%)
Apr 16, 2021 9.339 9.339 9.171 9.209 214,584 -0.07(-0.70%)
Apr 15, 2021 9.404 9.404 9.190 9.274 686,266 -0.07(-0.80%)
Apr 14, 2021 9.199 9.507 9.199 9.348 717,735 +0.25(+2.76%)
Apr 13, 2021 9.115 9.162 9.022 9.097 146,074 +0.02(+0.21%)
Apr 12, 2021 9.255 9.292 9.055 9.078 262,314 -0.07(-0.81%)
Apr 09, 2021 9.264 9.311 9.129 9.153 356,459 -0.12(-1.31%)
Apr 08, 2021 9.358 9.358 9.171 9.274 512,964 -0.14(-1.48%)
Apr 07, 2021 9.432 9.460 9.348 9.413 853,834 +0.00(+0.00%)
Apr 06, 2021 9.441 9.618 9.406 9.413 298,599 +0.02(+0.20%)
Apr 05, 2021 9.730 9.730 9.320 9.395 1,169,506 -0.35(-3.63%)
Apr 01, 2021 9.488 9.749 9.437 9.749 1,706,471 +0.33(+3.46%)
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.