Skip to main content

Energy Alphadex ETF FT (NY: FXN )

15.61 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.50 15.84 15.36 15.61 1,081,061 -0.03(-0.19%)
Sep 29, 2022 15.55 15.65 15.16 15.64 1,090,120 -0.06(-0.38%)
Sep 28, 2022 15.03 15.75 14.96 15.70 1,317,698 +0.79(+5.30%)
Sep 27, 2022 14.95 15.21 14.80 14.91 1,966,160 +0.24(+1.64%)
Sep 26, 2022 15.07 15.26 14.67 14.67 2,582,597 -0.48(-3.17%)
Sep 23, 2022 15.77 15.77 14.99 15.15 1,968,508 -1.34(-8.13%)
Sep 22, 2022 17.01 17.10 16.48 16.49 691,425 -0.28(-1.67%)
Sep 21, 2022 17.38 17.38 16.77 16.77 1,339,738 -0.32(-1.87%)
Sep 20, 2022 17.11 17.17 16.84 17.09 1,268,675 -0.11(-0.64%)
Sep 19, 2022 16.68 17.26 16.65 17.20 874,679 +0.04(+0.23%)
Sep 16, 2022 17.57 17.57 16.87 17.16 733,081 -0.53(-3.00%)
Sep 15, 2022 17.84 17.99 17.62 17.69 837,724 -0.54(-2.96%)
Sep 14, 2022 17.79 18.36 17.79 18.23 1,029,916 +0.69(+3.93%)
Sep 13, 2022 17.71 17.99 17.47 17.54 1,002,175 -0.42(-2.34%)
Sep 12, 2022 17.89 18.06 17.67 17.96 772,858 +0.30(+1.70%)
Sep 09, 2022 17.59 17.75 17.42 17.66 981,961 +0.39(+2.26%)
Sep 08, 2022 17.18 17.37 17.07 17.27 1,091,925 +0.15(+0.88%)
Sep 07, 2022 16.87 17.19 16.75 17.12 1,533,668 -0.13(-0.75%)
Sep 06, 2022 17.67 17.67 17.22 17.25 987,068 -0.23(-1.32%)
Sep 02, 2022 17.58 17.66 17.29 17.48 1,166,335 +0.35(+2.04%)
Sep 01, 2022 17.34 17.38 16.97 17.13 1,745,006 -0.50(-2.84%)
Aug 31, 2022 17.20 17.85 17.09 17.63 2,269,235 +0.08(+0.46%)
Aug 30, 2022 18.00 18.00 17.38 17.55 1,805,037 -0.70(-3.84%)
Aug 29, 2022 17.98 18.57 17.93 18.25 1,318,257 +0.16(+0.88%)
Aug 26, 2022 18.33 18.51 18.05 18.09 692,789 -0.21(-1.15%)
Aug 25, 2022 18.35 18.39 18.12 18.30 1,238,749 +0.07(+0.38%)
Aug 24, 2022 17.94 18.25 17.84 18.23 1,140,942 +0.34(+1.90%)
Aug 23, 2022 17.79 18.28 17.79 17.89 1,285,988 +0.37(+2.11%)
Aug 22, 2022 17.26 17.61 17.04 17.52 902,963 +0.10(+0.57%)
Aug 19, 2022 17.44 17.53 17.29 17.42 1,520,366 -0.12(-0.68%)
Aug 18, 2022 17.20 17.58 17.20 17.54 1,020,266 +0.56(+3.30%)
Aug 17, 2022 16.92 17.17 16.74 16.98 732,255 +0.07(+0.41%)
Aug 16, 2022 17.03 17.24 16.76 16.91 1,035,939 +0.05(+0.30%)
Aug 15, 2022 16.62 16.95 16.36 16.86 1,307,434 -0.29(-1.69%)
Aug 12, 2022 17.02 17.18 16.88 17.15 1,528,690 +0.08(+0.47%)
Aug 11, 2022 16.76 17.20 16.73 17.07 1,164,290 +0.65(+3.96%)
Aug 10, 2022 16.28 16.49 15.94 16.42 1,080,089 +0.22(+1.36%)
Aug 09, 2022 16.04 16.38 16.04 16.20 1,116,615 +0.33(+2.08%)
Aug 08, 2022 15.80 16.03 15.77 15.87 515,782 +0.08(+0.51%)
Aug 05, 2022 15.27 15.96 15.25 15.79 802,033 +0.36(+2.33%)
Aug 04, 2022 15.96 15.96 15.40 15.43 1,994,590 -0.63(-3.92%)
Aug 03, 2022 16.54 16.54 15.85 16.06 637,549 -0.38(-2.31%)
Aug 02, 2022 16.39 16.60 16.21 16.44 1,009,862 -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.