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

Energy Alphadex ETF FT (NY: FXN )

18.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 9.385 9.506 9.248 9.351 125,154 -0.01(-0.09%)
Jul 30, 2019 8.964 9.385 8.937 9.360 91,463 +0.34(+3.81%)
Jul 29, 2019 9.102 9.110 8.921 9.016 123,673 -0.11(-1.22%)
Jul 26, 2019 9.205 9.214 9.085 9.128 149,743 -0.09(-0.93%)
Jul 25, 2019 9.514 9.514 9.171 9.214 123,347 -0.24(-2.55%)
Jul 24, 2019 9.360 9.523 9.360 9.454 208,439 +0.07(+0.73%)
Jul 23, 2019 9.342 9.385 9.265 9.385 91,904 +0.06(+0.65%)
Jul 22, 2019 9.291 9.395 9.239 9.325 82,604 +0.07(+0.74%)
Jul 19, 2019 9.179 9.282 9.145 9.257 116,117 +0.09(+0.94%)
Jul 18, 2019 9.153 9.171 9.067 9.171 337,426 +0.01(+0.09%)
Jul 17, 2019 9.403 9.403 9.162 9.162 151,483 -0.22(-2.38%)
Jul 16, 2019 9.532 9.532 9.303 9.385 106,289 -0.15(-1.53%)
Jul 15, 2019 9.781 9.781 9.529 9.532 86,500 -0.24(-2.46%)
Jul 12, 2019 9.727 9.815 9.727 9.772 59,804 +0.07(+0.71%)
Jul 11, 2019 9.807 9.807 9.660 9.703 156,596 -0.08(-0.79%)
Jul 10, 2019 9.721 9.783 9.669 9.781 197,345 +0.19(+1.97%)
Jul 09, 2019 9.557 9.596 9.446 9.592 89,446 +0.03(+0.27%)
Jul 08, 2019 9.600 9.721 9.566 9.566 78,621 -0.08(-0.80%)
Jul 05, 2019 9.557 9.658 9.557 9.643 51,892 +0.08(+0.79%)
Jul 03, 2019 9.609 9.609 9.521 9.568 100,759 +0.00(+0.02%)
Jul 02, 2019 9.875 9.875 9.549 9.566 149,120 -0.32(-3.22%)
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.