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

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 7.784 7.784 7.650 7.710 184,707 -0.19(-2.37%)
Jan 30, 2020 7.801 7.897 7.753 7.897 90,747 -0.00(-0.05%)
Jan 29, 2020 8.089 8.096 7.901 7.901 92,332 -0.14(-1.69%)
Jan 28, 2020 8.002 8.098 7.949 8.037 141,423 +0.09(+1.10%)
Jan 27, 2020 8.028 8.071 7.941 7.949 191,544 -0.30(-3.59%)
Jan 24, 2020 8.359 8.359 8.133 8.246 85,125 -0.16(-1.87%)
Jan 23, 2020 8.385 8.446 8.290 8.403 85,324 -0.08(-0.92%)
Jan 22, 2020 8.612 8.612 8.472 8.481 52,345 -0.16(-1.82%)
Jan 21, 2020 8.830 8.830 8.629 8.638 34,713 -0.24(-2.66%)
Jan 17, 2020 9.048 9.048 8.866 8.874 74,456 -0.10(-1.15%)
Jan 16, 2020 9.039 9.123 8.969 8.978 98,040 -0.02(-0.19%)
Jan 15, 2020 9.048 9.048 8.954 8.995 95,401 -0.09(-0.96%)
Jan 14, 2020 9.004 9.104 8.946 9.083 62,763 +0.10(+1.17%)
Jan 13, 2020 9.030 9.054 8.926 8.978 77,528 -0.09(-0.96%)
Jan 10, 2020 9.126 9.135 9.052 9.065 78,012 -0.10(-1.14%)
Jan 09, 2020 9.144 9.178 8.970 9.170 120,023 +0.04(+0.48%)
Jan 08, 2020 9.396 9.396 9.087 9.126 607,772 -0.30(-3.14%)
Jan 07, 2020 9.362 9.423 9.266 9.422 88,959 +0.04(+0.45%)
Jan 06, 2020 9.388 9.426 9.283 9.380 55,547 +0.10(+1.04%)
Jan 03, 2020 9.405 9.459 9.219 9.283 614,351 +0.08(+0.85%)
Jan 02, 2020 9.274 9.305 9.152 9.205 148,296 -0.01(-0.09%)
Dec 31, 2019 9.039 9.231 9.039 9.213 128,950 +0.10(+1.15%)
Dec 30, 2019 9.161 9.213 9.100 9.109 448,751 -0.01(-0.10%)
Dec 27, 2019 9.301 9.301 9.109 9.117 80,995 -0.11(-1.23%)
Dec 26, 2019 9.274 9.327 9.222 9.231 151,763 -0.01(-0.09%)
Dec 24, 2019 9.274 9.292 9.213 9.239 82,831 +0.02(+0.19%)
Dec 23, 2019 9.065 9.248 9.051 9.222 111,979 +0.17(+1.93%)
Dec 20, 2019 9.022 9.049 8.978 9.048 74,800 +0.03(+0.39%)
Dec 19, 2019 8.978 9.039 8.978 9.013 428,973 +0.07(+0.78%)
Dec 18, 2019 8.821 9.009 8.821 8.943 141,370 +0.09(+0.98%)
Dec 17, 2019 8.778 8.891 8.769 8.856 103,390 +0.10(+1.20%)
Dec 16, 2019 8.621 8.804 8.621 8.751 205,584 +0.19(+2.24%)
Dec 13, 2019 8.734 8.795 8.542 8.560 114,151 -0.15(-1.78%)
Dec 12, 2019 8.428 8.732 8.428 8.714 110,000 +0.30(+3.51%)
Dec 11, 2019 8.411 8.471 8.385 8.419 71,606 -0.01(-0.10%)
Dec 10, 2019 8.402 8.480 8.376 8.428 75,668 +0.04(+0.52%)
Dec 09, 2019 8.272 8.454 8.263 8.385 88,891 +0.07(+0.84%)
Dec 06, 2019 8.064 8.324 8.064 8.315 129,957 +0.27(+3.34%)
Dec 05, 2019 8.211 8.211 8.011 8.046 119,201 -0.10(-1.28%)
Dec 04, 2019 8.020 8.194 8.003 8.150 106,356 +0.26(+3.30%)
Dec 03, 2019 7.925 7.994 7.830 7.890 119,617 -0.12(-1.52%)
Dec 02, 2019 8.011 8.065 7.994 8.011 48,327 +0.04(+0.54%)
Nov 29, 2019 8.020 8.033 7.955 7.968 19,585 -0.15(-1.82%)
Nov 27, 2019 8.029 8.139 8.007 8.116 101,730 +0.10(+1.19%)
Nov 26, 2019 8.211 8.211 8.011 8.020 151,014 -0.19(-2.33%)
Nov 25, 2019 8.116 8.215 8.098 8.211 85,233 +0.06(+0.75%)
Nov 22, 2019 8.116 8.213 8.103 8.150 55,531 +0.03(+0.43%)
Nov 21, 2019 8.037 8.133 7.994 8.116 84,612 +0.13(+1.63%)
Nov 20, 2019 7.899 8.090 7.799 7.985 68,679 +0.11(+1.43%)
Nov 19, 2019 8.020 8.034 7.855 7.873 92,714 -0.19(-2.37%)
Nov 18, 2019 8.211 8.211 8.016 8.064 66,983 -0.20(-2.42%)
Nov 15, 2019 8.176 8.315 8.176 8.263 40,438 +0.10(+1.28%)
Nov 14, 2019 8.211 8.254 8.116 8.159 60,772 -0.04(-0.53%)
Nov 13, 2019 8.272 8.272 8.159 8.202 149,000 -0.10(-1.25%)
Nov 12, 2019 8.419 8.478 8.246 8.307 180,255 -0.08(-0.93%)
Nov 11, 2019 8.419 8.480 8.385 8.385 48,247 -0.19(-2.23%)
Nov 08, 2019 8.471 8.581 8.368 8.576 56,683 +0.03(+0.30%)
Nov 07, 2019 8.541 8.584 8.480 8.550 115,686 +0.15(+1.76%)
Nov 06, 2019 8.654 8.714 8.359 8.402 76,617 -0.30(-3.39%)
Nov 05, 2019 8.793 8.923 8.664 8.697 85,906 -0.10(-1.18%)
Nov 04, 2019 8.584 8.853 8.584 8.801 75,674 +0.36(+4.32%)
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.