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 +0.25 (+1.34%)
Official Closing 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 (%)
Aug 30, 2019 8.139 8.208 7.998 8.070 72,602 -0.07(-0.84%)
Aug 29, 2019 8.053 8.188 8.023 8.139 61,260 +0.21(+2.71%)
Aug 28, 2019 7.735 7.990 7.709 7.924 80,654 +0.24(+3.13%)
Aug 27, 2019 7.821 7.847 7.649 7.684 316,877 -0.09(-1.22%)
Aug 26, 2019 7.847 7.847 7.757 7.778 50,927 +0.00(+0.00%)
Aug 23, 2019 7.984 8.070 7.752 7.778 82,027 -0.35(-4.33%)
Aug 22, 2019 8.225 8.268 8.122 8.131 89,570 -0.06(-0.73%)
Aug 21, 2019 8.285 8.320 8.182 8.191 60,021 -0.02(-0.21%)
Aug 20, 2019 8.234 8.242 8.152 8.208 67,252 -0.07(-0.83%)
Aug 19, 2019 8.165 8.307 8.139 8.277 69,710 +0.25(+3.10%)
Aug 16, 2019 7.821 8.036 7.821 8.027 76,093 +0.21(+2.64%)
Aug 15, 2019 7.838 7.847 7.749 7.821 149,400 -0.03(-0.33%)
Aug 14, 2019 8.079 8.079 7.834 7.847 932,546 -0.41(-4.99%)
Aug 13, 2019 8.156 8.423 8.079 8.260 74,423 +0.08(+0.95%)
Aug 12, 2019 8.311 8.311 8.139 8.182 86,042 -0.15(-1.75%)
Aug 09, 2019 8.500 8.509 8.328 8.328 60,967 -0.13(-1.57%)
Aug 08, 2019 8.371 8.466 8.302 8.461 137,385 +0.17(+2.02%)
Aug 07, 2019 8.191 8.328 8.062 8.294 341,095 -0.04(-0.52%)
Aug 06, 2019 8.569 8.597 8.225 8.337 117,400 -0.12(-1.42%)
Aug 05, 2019 8.629 8.629 8.414 8.457 158,298 -0.36(-4.09%)
Aug 02, 2019 9.007 9.042 8.724 8.818 124,495 -0.14(-1.54%)
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.