Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.09 15.35 15.00 15.01 994,617 -0.14(-0.93%)
Mar 30, 2022 15.19 15.35 15.08 15.15 1,326,219 +0.10(+0.69%)
Mar 29, 2022 14.80 15.07 14.58 15.05 1,507,241 -0.02(-0.13%)
Mar 28, 2022 15.16 15.16 14.98 15.07 1,975,707 -0.36(-2.32%)
Mar 25, 2022 14.99 15.45 14.99 15.43 1,393,600 +0.39(+2.62%)
Mar 24, 2022 15.01 15.12 14.96 15.03 737,901 +0.08(+0.57%)
Mar 23, 2022 14.92 15.08 14.86 14.95 2,365,618 +0.27(+1.86%)
Mar 22, 2022 14.74 14.81 14.51 14.68 1,224,400 -0.08(-0.51%)
Mar 21, 2022 14.53 14.78 14.52 14.75 1,533,125 +0.52(+3.63%)
Mar 18, 2022 14.24 14.30 14.15 14.24 776,158 +0.01(+0.07%)
Mar 17, 2022 13.97 14.27 13.93 14.23 780,629 +0.55(+4.06%)
Mar 16, 2022 13.68 13.77 13.47 13.67 1,606,955 +0.03(+0.21%)
Mar 15, 2022 13.47 13.72 13.28 13.64 1,726,826 -0.23(-1.69%)
Mar 14, 2022 14.12 14.14 13.67 13.88 2,367,158 -0.66(-4.52%)
Mar 11, 2022 14.44 14.62 14.34 14.54 73,762,856 -0.03(-0.19%)
Mar 10, 2022 14.33 14.59 14.56 5,066,535 +0.36(+2.51%)
Mar 09, 2022 14.06 14.39 13.75 14.21 9,716,377 -0.21(-1.43%)
Mar 08, 2022 14.59 14.90 14.03 14.41 2,904,757 +0.12(+0.86%)
Mar 07, 2022 14.39 14.66 14.04 14.29 1,983,486 +0.08(+0.53%)
Mar 04, 2022 13.78 14.22 13.78 14.22 1,638,494 +0.42(+3.07%)
Mar 03, 2022 13.76 13.90 13.67 13.79 1,211,409 -0.05(-0.34%)
Mar 02, 2022 13.76 13.95 13.62 13.84 1,480,761 +0.25(+1.87%)
Mar 01, 2022 13.63 13.79 13.39 13.59 1,224,086 +0.08(+0.63%)
Feb 28, 2022 13.00 13.50 12.99 13.50 2,321,153 +0.49(+3.75%)
Feb 25, 2022 12.76 13.03 12.79 13.01 1,126,976 +0.31(+2.44%)
Feb 24, 2022 12.93 12.93 12.36 12.70 2,276,473 +0.03(+0.22%)
Feb 23, 2022 12.67 12.86 12.61 12.68 866,851 +0.04(+0.30%)
Feb 22, 2022 13.28 13.28 12.47 12.64 1,299,892 -0.26(-2.04%)
Feb 18, 2022 12.90 0 -0.10(-0.80%)
Feb 17, 2022 13.04 13.19 12.95 13.00 790,136 -0.04(-0.29%)
Feb 16, 2022 13.07 13.27 12.98 13.04 1,057,338 +0.08(+0.65%)
Feb 15, 2022 12.78 13.01 12.67 12.96 1,679,554 -0.11(-0.86%)
Feb 14, 2022 13.40 13.40 12.98 13.07 1,270,312 -0.38(-2.80%)
Feb 11, 2022 13.15 13.46 13.06 13.45 1,001,748 +0.42(+3.25%)
Feb 10, 2022 13.02 13.33 12.94 13.02 2,130,077 -0.08(-0.57%)
Feb 09, 2022 13.00 13.19 12.97 13.10 694,257 +0.20(+1.53%)
Feb 08, 2022 13.08 13.12 12.78 12.90 1,150,250 -0.23(-1.72%)
Feb 07, 2022 13.04 13.26 12.90 13.13 1,824,668 +0.07(+0.50%)
Feb 04, 2022 13.03 13.30 13.00 13.06 1,060,198 +0.18(+1.39%)
Feb 03, 2022 12.98 12.75 12.88 548,376 -0.15(-1.15%)
Feb 02, 2022 13.01 13.06 12.81 13.03 870,246 +0.04(+0.29%)
Feb 01, 2022 12.58 13.00 12.49 12.99 2,566,763 +0.35(+2.75%)
Jan 31, 2022 12.49 12.70 12.65 1,326,192 +0.14(+1.13%)
Jan 28, 2022 12.50 12.56 12.22 12.51 1,731,317 +0.07(+0.53%)
Jan 27, 2022 12.66 12.78 12.23 12.44 1,675,533 +0.06(+0.46%)
Jan 26, 2022 12.63 12.72 12.26 12.38 1,758,008 -0.01(-0.08%)
Jan 25, 2022 11.92 12.48 11.68 12.39 1,844,089 +0.41(+3.45%)
Jan 24, 2022 11.63 12.01 11.30 11.98 1,683,000 +0.08(+0.71%)
Jan 21, 2022 12.15 12.15 11.77 11.90 1,759,851 -0.33(-2.69%)
Jan 20, 2022 12.44 12.66 12.20 12.22 1,060,972 -0.22(-1.74%)
Jan 19, 2022 12.74 12.74 12.36 12.44 691,083 -0.15(-1.19%)
Jan 18, 2022 12.82 12.83 12.44 12.59 961,449 -0.08(-0.59%)
Jan 14, 2022 12.67 0 +0.31(+2.51%)
Jan 13, 2022 12.49 12.58 12.31 12.36 661,493 -0.10(-0.83%)
Jan 12, 2022 12.47 12.51 12.31 12.46 723,786 +0.08(+0.61%)
Jan 11, 2022 12.11 12.39 11.99 12.38 751,037 +0.38(+3.13%)
Jan 10, 2022 12.05 12.08 11.81 12.01 749,416 -0.05(-0.39%)
Jan 07, 2022 12.02 12.08 11.91 12.06 1,157,363 +0.10(+0.87%)
Jan 06, 2022 11.92 12.01 11.73 11.95 1,387,691 +0.29(+2.50%)
Jan 05, 2022 11.96 12.04 11.66 11.66 976,738 -0.19(-1.59%)
Jan 04, 2022 11.68 11.90 11.66 11.85 1,001,016 +0.33(+2.85%)
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.