Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.27 16.88 16.16 16.67 2,399,506 +0.08(+0.46%)
Aug 30, 2022 17.02 17.02 16.44 16.60 1,908,659 -0.66(-3.84%)
Aug 29, 2022 17.00 17.56 16.96 17.26 1,393,934 +0.15(+0.88%)
Aug 26, 2022 17.33 17.51 17.07 17.11 732,560 -0.20(-1.15%)
Aug 25, 2022 17.35 17.39 17.14 17.31 1,309,862 +0.07(+0.38%)
Aug 24, 2022 16.97 17.26 16.87 17.24 1,206,440 +0.32(+1.90%)
Aug 23, 2022 16.82 17.29 16.82 16.92 1,359,813 +0.35(+2.11%)
Aug 22, 2022 16.32 16.65 16.11 16.57 954,799 +0.09(+0.57%)
Aug 19, 2022 16.49 16.58 16.35 16.47 1,607,646 -0.11(-0.68%)
Aug 18, 2022 16.27 16.63 16.27 16.59 1,078,836 +0.53(+3.30%)
Aug 17, 2022 16.00 16.24 15.83 16.06 774,291 +0.07(+0.41%)
Aug 16, 2022 16.11 16.30 15.85 15.99 1,095,409 +0.05(+0.30%)
Aug 15, 2022 15.72 16.03 15.47 15.94 1,382,490 -0.27(-1.69%)
Aug 12, 2022 16.10 16.25 15.96 16.22 1,616,448 +0.08(+0.47%)
Aug 11, 2022 15.85 16.26 15.82 16.14 1,231,128 +0.61(+3.96%)
Aug 10, 2022 15.40 15.59 15.07 15.53 1,142,094 +0.21(+1.36%)
Aug 09, 2022 15.17 15.49 15.17 15.32 1,180,717 +0.31(+2.08%)
Aug 08, 2022 14.94 15.16 14.91 15.01 545,391 +0.08(+0.51%)
Aug 05, 2022 14.44 15.10 14.42 14.93 848,075 +0.34(+2.33%)
Aug 04, 2022 15.09 15.09 14.57 14.59 2,109,094 -0.60(-3.92%)
Aug 03, 2022 15.64 15.64 14.98 15.19 674,149 -0.36(-2.31%)
Aug 02, 2022 15.50 15.70 15.33 15.55 1,067,835 -0.04(-0.24%)
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.