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

Energy Alphadex ETF FT (NY: FXN )

18.21 +0.06 (+0.33%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Dec 31, 2020 7.379 7.379 7.379 132,924 -0.07(-0.94%)
Dec 30, 2020 7.263 7.472 7.263 7.449 132,924 +0.19(+2.63%)
Dec 29, 2020 7.402 7.402 7.216 7.258 311,340 -0.06(-0.83%)
Dec 28, 2020 7.495 7.551 7.309 7.318 210,682 -0.10(-1.38%)
Dec 24, 2020 7.495 7.495 7.365 7.421 175,061 -0.06(-0.81%)
Dec 23, 2020 7.334 7.574 7.334 7.482 226,840 +0.22(+3.05%)
Dec 22, 2020 7.343 7.436 7.260 7.260 141,997 -0.07(-1.01%)
Dec 21, 2020 7.131 7.408 7.103 7.334 724,687 -0.12(-1.61%)
Dec 18, 2020 7.574 7.574 7.408 7.454 165,967 -0.09(-1.22%)
Dec 17, 2020 7.639 7.639 7.502 7.546 88,493 -0.04(-0.55%)
Dec 16, 2020 7.676 7.676 7.546 7.588 267,882 -0.07(-0.90%)
Dec 15, 2020 7.500 7.676 7.449 7.657 273,945 +0.25(+3.37%)
Dec 14, 2020 7.833 7.833 7.393 7.408 162,875 -0.27(-3.49%)
Dec 11, 2020 7.703 7.740 7.561 7.676 112,701 -0.06(-0.72%)
Dec 10, 2020 7.426 7.796 7.426 7.731 243,085 +0.30(+3.98%)
Dec 09, 2020 7.546 7.676 7.343 7.436 451,672 -0.04(-0.49%)
Dec 08, 2020 7.279 7.528 7.279 7.473 252,287 +0.14(+1.89%)
Dec 07, 2020 7.436 7.454 7.297 7.334 294,501 -0.18(-2.34%)
Dec 04, 2020 7.186 7.509 7.186 7.509 437,815 +0.46(+6.55%)
Dec 03, 2020 6.983 7.148 6.909 7.048 285,174 +0.09(+1.33%)
Dec 02, 2020 6.715 7.081 6.687 6.955 679,414 +0.20(+3.01%)
Dec 01, 2020 6.955 6.965 6.738 6.752 651,515 -0.04(-0.54%)
Nov 30, 2020 7.140 7.140 6.775 6.789 1,167,124 -0.37(-5.16%)
Nov 27, 2020 7.205 7.301 7.135 7.158 190,434 -0.08(-1.08%)
Nov 25, 2020 7.260 7.316 7.131 7.237 1,232,790 -0.08(-1.07%)
Nov 24, 2020 7.195 7.352 7.172 7.316 704,781 +0.32(+4.62%)
Nov 23, 2020 6.567 6.992 6.567 6.992 411,526 +0.53(+8.14%)
Nov 20, 2020 6.484 6.549 6.447 6.466 393,211 -0.05(-0.71%)
Nov 19, 2020 6.309 6.521 6.263 6.512 213,986 +0.18(+2.92%)
Nov 18, 2020 6.475 6.604 6.327 6.327 278,286 -0.12(-1.86%)
Nov 17, 2020 6.235 6.447 6.193 6.447 292,838 +0.13(+2.05%)
Nov 16, 2020 6.253 6.336 6.170 6.318 315,869 +0.30(+5.07%)
Nov 13, 2020 5.838 6.032 5.838 6.013 201,477 +0.22(+3.83%)
Nov 12, 2020 5.939 6.013 5.755 5.791 156,004 -0.21(-3.54%)
Nov 11, 2020 6.078 6.115 5.958 6.004 239,315 +0.01(+0.15%)
Nov 10, 2020 6.004 6.004 5.838 5.995 441,586 +0.06(+1.09%)
Nov 09, 2020 5.782 6.032 5.773 5.930 306,161 +0.68(+13.03%)
Nov 06, 2020 5.376 5.450 5.223 5.246 145,397 -0.14(-2.57%)
Nov 05, 2020 5.302 5.450 5.302 5.385 152,236 +0.11(+2.10%)
Nov 04, 2020 5.256 5.371 5.108 5.274 64,210 +0.01(+0.18%)
Nov 03, 2020 5.394 5.404 5.219 5.265 101,601 -0.08(-1.55%)
Nov 02, 2020 5.237 5.404 5.173 5.348 299,958 +0.17(+3.21%)
Oct 30, 2020 5.136 5.182 5.043 5.182 177,334 -0.02(-0.36%)
Oct 29, 2020 5.034 5.200 4.969 5.200 171,374 +0.11(+2.18%)
Oct 28, 2020 5.145 5.205 5.071 5.089 410,017 -0.18(-3.33%)
Oct 27, 2020 5.330 5.330 5.265 5.265 77,621 -0.06(-1.21%)
Oct 26, 2020 5.459 5.459 5.274 5.330 57,747 -0.24(-4.31%)
Oct 23, 2020 5.597 5.625 5.514 5.570 67,772 +0.01(+0.17%)
Oct 22, 2020 5.348 5.561 5.311 5.561 83,887 +0.23(+4.33%)
Oct 21, 2020 5.505 5.533 5.330 5.330 338,009 -0.20(-3.67%)
Oct 20, 2020 5.477 5.574 5.450 5.533 106,001 +0.10(+1.87%)
Oct 19, 2020 5.533 5.573 5.431 5.431 157,438 -0.07(-1.34%)
Oct 16, 2020 5.653 5.653 5.505 5.505 160,770 -0.16(-2.77%)
Oct 15, 2020 5.477 5.662 5.445 5.662 98,212 +0.08(+1.49%)
Oct 14, 2020 5.607 5.736 5.579 5.579 158,593 +0.04(+0.67%)
Oct 13, 2020 5.607 5.644 5.533 5.542 176,360 -0.07(-1.32%)
Oct 12, 2020 5.607 5.625 5.519 5.616 209,085 +0.00(+0.00%)
Oct 09, 2020 5.699 5.728 5.579 5.616 189,243 -0.06(-0.98%)
Oct 08, 2020 5.533 5.671 5.496 5.671 946,995 +0.18(+3.37%)
Oct 07, 2020 5.385 5.505 5.348 5.487 219,518 +0.16(+2.95%)
Oct 06, 2020 5.514 5.570 5.307 5.330 1,020,436 -0.11(-2.04%)
Oct 05, 2020 5.283 5.440 5.283 5.440 723,128 +0.25(+4.80%)
Oct 02, 2020 4.951 5.237 4.942 5.191 186,104 +0.09(+1.81%)
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.