Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.14	13.14	13.14	0	-0.10(-0.77%)
Dec 28, 2017	13.20	13.26	13.16	13.24	106,584	+0.08(+0.58%)
Dec 27, 2017	13.26	13.26	13.15	13.16	126,875	-0.11(-0.83%)
Dec 26, 2017	13.04	13.29	13.04	13.27	241,281	+0.23(+1.76%)
Dec 22, 2017	12.96	13.13	12.93	13.04	320,290	+0.05(+0.39%)
Dec 21, 2017	12.62	13.02	12.62	12.99	275,415	+0.34(+2.68%)
Dec 20, 2017	12.46	12.66	12.37	12.65	287,314	+0.27(+2.19%)
Dec 19, 2017	12.38	12.48	12.34	12.38	136,990	+0.03(+0.27%)
Dec 18, 2017	12.22	12.41	12.22	12.35	107,895	+0.19(+1.60%)
Dec 15, 2017	12.29	12.32	12.15	12.15	199,429	-0.08(-0.62%)
Dec 14, 2017	12.27	12.39	12.23	12.23	83,897	-0.10(-0.82%)
Dec 13, 2017	12.44	12.45	12.32	12.33	80,329	-0.08(-0.68%)
Dec 12, 2017	12.58	12.58	12.39	12.42	82,882	-0.10(-0.81%)
Dec 11, 2017	12.41	12.60	12.41	12.52	124,616	+0.14(+1.09%)
Dec 08, 2017	12.40	12.48	12.31	12.38	128,176	+0.14(+1.10%)
Dec 07, 2017	12.14	12.28	12.14	12.25	137,329	+0.08(+0.63%)
Dec 06, 2017	12.37	12.37	12.14	12.17	145,166	-0.27(-2.18%)
Dec 05, 2017	12.52	12.59	12.43	12.44	216,330	-0.12(-0.94%)
Dec 04, 2017	12.59	12.84	12.54	12.56	152,188	-0.08(-0.60%)

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.