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

Energy Alphadex ETF FT (NY: FXN )

18.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 5.752 5.796 5.453 5.700 902,333 +0.02(+0.39%)
Apr 29, 2020 5.294 5.691 5.294 5.678 1,101,810 +0.60(+11.89%)
Apr 28, 2020 5.021 5.101 4.885 5.074 162,001 +0.18(+3.78%)
Apr 27, 2020 4.731 4.929 4.510 4.889 295,890 +0.09(+1.88%)
Apr 24, 2020 4.933 4.942 4.657 4.799 211,370 +0.02(+0.33%)
Apr 23, 2020 4.713 4.907 4.625 4.783 1,355,338 +0.27(+6.05%)
Apr 22, 2020 4.501 4.607 4.427 4.510 171,867 +0.19(+4.49%)
Apr 21, 2020 4.176 4.334 4.105 4.316 320,018 +0.05(+1.24%)
Apr 20, 2020 4.052 4.431 3.973 4.264 507,629 -0.03(-0.62%)
Apr 17, 2020 3.894 4.290 3.894 4.290 522,182 +0.45(+11.70%)
Apr 16, 2020 3.966 3.995 3.832 3.841 376,021 -0.26(-6.24%)
Apr 15, 2020 4.079 4.105 3.908 4.096 179,514 -0.22(-5.10%)
Apr 14, 2020 4.422 4.457 4.272 4.316 255,553 -0.11(-2.39%)
Apr 13, 2020 4.678 4.678 4.339 4.422 231,967 +0.01(+0.20%)
Apr 09, 2020 4.634 4.854 4.184 4.413 1,190,689 +0.03(+0.60%)
Apr 08, 2020 4.114 4.387 4.106 4.387 1,113,271 +0.40(+9.93%)
Apr 07, 2020 4.105 4.361 3.991 3.991 323,872 +0.10(+2.49%)
Apr 06, 2020 3.797 3.911 3.720 3.894 201,749 +0.22(+6.00%)
Apr 03, 2020 3.753 3.762 3.532 3.673 131,794 +0.05(+1.46%)
Apr 02, 2020 3.436 3.867 3.436 3.621 540,127 +0.31(+9.31%)
Apr 01, 2020 3.400 3.418 3.248 3.312 118,810 -0.19(-5.53%)
Mar 31, 2020 3.532 3.612 3.453 3.506 131,795 +0.08(+2.31%)
Mar 30, 2020 3.392 3.436 3.233 3.427 316,693 -0.03(-0.77%)
Mar 27, 2020 3.577 3.577 3.440 3.453 146,324 -0.22(-6.00%)
Mar 26, 2020 3.612 3.841 3.565 3.673 113,741 +0.10(+2.87%)
Mar 25, 2020 3.495 3.726 3.321 3.571 98,971 +0.11(+3.20%)
Mar 24, 2020 3.260 3.460 3.193 3.460 281,660 +0.45(+15.07%)
Mar 23, 2020 3.208 3.208 2.998 3.007 263,894 -0.21(-6.50%)
Mar 20, 2020 3.295 3.399 3.155 3.216 113,577 -0.02(-0.54%)
Mar 19, 2020 3.068 3.238 2.972 3.234 459,329 +0.19(+6.30%)
Mar 18, 2020 3.182 3.225 2.888 3.042 294,077 -0.36(-10.51%)
Mar 17, 2020 3.504 3.548 3.325 3.399 332,603 -0.05(-1.52%)
Mar 16, 2020 3.347 3.947 3.243 3.452 153,375 -0.46(-11.80%)
Mar 13, 2020 3.757 3.930 3.399 3.914 93,156 +0.45(+13.10%)
Mar 12, 2020 3.556 3.687 3.403 3.460 340,172 -0.38(-9.94%)
Mar 11, 2020 4.027 4.027 3.783 3.843 553,939 -0.34(-8.16%)
Mar 10, 2020 4.254 4.278 3.857 4.184 337,649 +0.26(+6.57%)
Mar 09, 2020 4.062 4.289 3.922 3.926 664,863 -1.46(-27.12%)
Mar 06, 2020 5.657 5.700 5.317 5.387 483,106 -0.51(-8.58%)
Mar 05, 2020 5.971 6.014 5.814 5.892 137,384 -0.24(-3.84%)
Mar 04, 2020 6.232 6.232 6.013 6.128 93,672 +0.03(+0.57%)
Mar 03, 2020 6.311 6.354 6.006 6.093 118,366 -0.20(-3.19%)
Mar 02, 2020 6.363 6.363 6.102 6.293 203,083 +0.03(+0.42%)
Feb 28, 2020 5.796 6.267 5.796 6.267 303,561 +0.22(+3.60%)
Feb 27, 2020 6.215 6.389 6.034 6.049 252,328 -0.47(-7.17%)
Feb 26, 2020 6.825 6.860 6.516 6.516 85,456 -0.33(-4.89%)
Feb 25, 2020 7.261 7.261 6.790 6.851 145,043 -0.36(-4.96%)
Feb 24, 2020 7.322 7.322 7.174 7.209 157,310 -0.45(-5.85%)
Feb 21, 2020 7.723 7.723 7.589 7.656 46,578 -0.16(-2.07%)
Feb 20, 2020 7.845 7.919 7.805 7.818 99,754 +0.02(+0.20%)
Feb 19, 2020 7.697 7.810 7.658 7.802 43,986 +0.19(+2.53%)
Feb 18, 2020 7.601 7.618 7.527 7.610 45,098 -0.04(-0.57%)
Feb 14, 2020 7.810 7.810 7.610 7.653 44,513 -0.10(-1.24%)
Feb 13, 2020 7.758 7.854 7.714 7.749 104,232 -0.06(-0.78%)
Feb 12, 2020 7.836 7.906 7.758 7.810 81,897 +0.13(+1.69%)
Feb 11, 2020 7.714 7.758 7.672 7.680 144,464 +0.07(+0.87%)
Feb 10, 2020 7.671 7.705 7.588 7.614 68,213 -0.13(-1.69%)
Feb 07, 2020 7.766 7.786 7.712 7.745 51,970 -0.10(-1.28%)
Feb 06, 2020 8.002 8.002 7.845 7.845 62,884 -0.14(-1.75%)
Feb 05, 2020 7.740 8.037 7.740 7.984 97,835 +0.37(+4.93%)
Feb 04, 2020 7.688 7.727 7.601 7.610 257,431 +0.04(+0.54%)
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.