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

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 18.34 18.37 18.11 18.20 1,792,017 +0.03(+0.17%)
Jun 27, 2024 18.25 18.29 18.08 18.17 1,785,387 +0.02(+0.10%)
Jun 26, 2024 18.35 18.35 18.06 18.15 2,634,812 -0.21(-1.14%)
Jun 25, 2024 18.34 18.37 18.18 18.36 1,699,133 +0.00(+0.00%)
Jun 24, 2024 17.94 18.44 17.94 18.36 2,381,063 +0.45(+2.50%)
Jun 21, 2024 18.10 18.10 17.86 17.91 3,231,199 -0.13(-0.72%)
Jun 20, 2024 17.88 18.13 17.82 18.04 3,925,593 +0.16(+0.89%)
Jun 18, 2024 17.91 18.06 17.87 17.88 1,767,017 +0.03(+0.17%)
Jun 17, 2024 17.85 17.93 17.71 17.85 2,241,374 +0.00(+0.00%)
Jun 14, 2024 18.10 18.10 17.81 17.85 1,540,068 -0.28(-1.54%)
Jun 13, 2024 18.35 18.38 17.98 18.13 1,657,850 -0.23(-1.25%)
Jun 12, 2024 18.70 18.75 18.30 18.36 1,659,162 -0.17(-0.91%)
Jun 11, 2024 18.35 18.53 18.21 18.53 1,669,090 +0.06(+0.32%)
Jun 10, 2024 18.20 18.54 18.17 18.47 1,509,369 +0.31(+1.70%)
Jun 07, 2024 18.16 18.32 18.05 18.16 1,802,690 -0.10(-0.54%)
Jun 06, 2024 18.17 18.28 18.12 18.26 1,722,873 +0.07(+0.38%)
Jun 05, 2024 18.19 18.25 18.08 18.19 1,712,243 +0.07(+0.38%)
Jun 04, 2024 18.23 18.23 17.99 18.12 3,172,802 -0.24(-1.30%)
Jun 03, 2024 18.84 18.84 18.26 18.36 2,826,831 -0.45(-2.38%)
May 31, 2024 18.49 18.81 18.48 18.81 4,114,183 +0.35(+1.89%)
May 30, 2024 18.34 18.51 18.34 18.46 1,435,494 +0.11(+0.60%)
May 29, 2024 18.62 18.63 18.27 18.35 1,785,641 -0.28(-1.50%)
May 28, 2024 18.47 18.67 18.44 18.63 1,371,080 +0.25(+1.35%)
May 24, 2024 18.36 18.47 18.32 18.38 1,357,265 +0.13(+0.71%)
May 23, 2024 18.58 18.62 18.23 18.25 2,110,553 -0.23(-1.24%)
May 22, 2024 18.59 18.63 18.33 18.48 2,114,526 -0.20(-1.07%)
May 21, 2024 18.67 18.87 18.66 18.68 1,275,588 -0.10(-0.53%)
May 20, 2024 18.81 18.87 18.71 18.78 1,715,814 +0.00(+0.00%)
May 17, 2024 18.58 18.83 18.56 18.78 1,567,847 +0.25(+1.34%)
May 16, 2024 18.56 18.68 18.50 18.53 1,718,125 -0.04(-0.21%)
May 15, 2024 18.54 18.58 18.23 18.57 2,343,411 +0.04(+0.21%)
May 14, 2024 18.45 18.53 18.35 18.53 1,354,636 +0.16(+0.87%)
May 13, 2024 18.40 18.45 18.32 18.37 2,426,871 +0.03(+0.16%)
May 10, 2024 18.65 18.73 18.30 18.34 1,349,834 -0.28(-1.50%)
May 09, 2024 18.45 18.62 18.43 18.62 1,874,003 +0.19(+1.03%)
May 08, 2024 18.39 18.53 18.30 18.43 2,231,010 -0.05(-0.27%)
May 07, 2024 18.47 18.62 18.47 18.48 2,477,530 +0.00(+0.00%)
May 06, 2024 18.37 18.60 18.37 18.48 3,409,092 +0.24(+1.31%)
May 03, 2024 18.21 18.27 18.04 18.24 2,429,699 +0.17(+0.94%)
May 02, 2024 18.07 18.19 17.92 18.07 2,514,552 +0.14(+0.78%)
May 01, 2024 18.26 18.30 17.81 17.93 3,174,541 -0.37(-2.01%)
Apr 30, 2024 18.85 18.87 18.29 18.30 1,995,599 -0.65(-3.42%)
Apr 29, 2024 18.82 18.98 18.80 18.95 2,604,567 +0.12(+0.63%)
Apr 26, 2024 18.79 18.87 18.64 18.83 2,272,214 -0.06(-0.32%)
Apr 25, 2024 18.72 18.91 18.57 18.89 3,741,928 +0.15(+0.80%)
Apr 24, 2024 18.61 18.76 18.50 18.74 3,232,582 +0.06(+0.32%)
Apr 23, 2024 18.49 18.72 18.37 18.68 3,324,760 +0.14(+0.75%)
Apr 22, 2024 18.34 18.68 18.18 18.54 3,139,106 +0.14(+0.76%)
Apr 19, 2024 18.25 18.54 18.23 18.40 3,269,851 +0.17(+0.93%)
Apr 18, 2024 18.38 18.41 18.17 18.23 3,902,471 -0.08(-0.43%)
Apr 17, 2024 18.42 18.58 18.24 18.31 3,736,795 -0.10(-0.54%)
Apr 16, 2024 18.51 18.58 18.21 18.41 3,547,679 -0.20(-1.07%)
Apr 15, 2024 18.99 19.04 18.57 18.61 3,003,086 -0.29(-1.53%)
Apr 12, 2024 19.27 19.44 18.82 18.90 3,680,226 -0.25(-1.30%)
Apr 11, 2024 19.30 19.31 18.92 19.15 3,156,782 -0.10(-0.52%)
Apr 10, 2024 19.13 19.31 19.05 19.25 2,912,954 +0.03(+0.16%)
Apr 09, 2024 19.28 19.37 19.07 19.22 4,202,496 -0.01(-0.05%)
Apr 08, 2024 19.31 19.37 19.15 19.23 2,687,714 -0.04(-0.21%)
Apr 05, 2024 19.14 19.32 19.03 19.27 2,228,995 +0.14(+0.73%)
Apr 04, 2024 19.22 19.30 19.05 19.13 2,565,478 -0.04(-0.21%)
Apr 03, 2024 19.00 19.18 18.98 19.17 2,583,680 +0.24(+1.26%)
Apr 02, 2024 18.84 18.93 18.69 18.93 3,022,390 +0.15(+0.80%)
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.