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 (%)
Jan 31, 2017	13.41	13.42	13.21	13.42	473,539	+0.02(+0.13%)
Jan 30, 2017	13.73	13.78	13.31	13.40	1,433,490	-0.44(-3.15%)
Jan 27, 2017	13.98	14.02	13.76	13.84	681,457	-0.21(-1.49%)
Jan 26, 2017	14.18	14.19	14.01	14.05	742,328	-0.05(-0.36%)
Jan 25, 2017	14.00	14.15	14.00	14.10	603,268	+0.14(+1.02%)
Jan 24, 2017	13.81	14.05	13.81	13.96	511,243	+0.23(+1.65%)
Jan 23, 2017	13.87	13.87	13.65	13.73	395,338	-0.21(-1.50%)
Jan 20, 2017	13.99	14.05	13.91	13.94	516,566	+0.11(+0.79%)
Jan 19, 2017	13.92	13.98	13.78	13.83	1,017,793	-0.08(-0.60%)
Jan 18, 2017	13.90	14.00	13.82	13.92	642,333	-0.06(-0.42%)
Jan 17, 2017	14.07	14.12	13.96	13.97	861,676	+0.03(+0.18%)
Jan 13, 2017		13.95	13.95	13.95	0	-0.10(-0.72%)
Jan 12, 2017	14.27	14.27	13.94	14.05	769,737	-0.06(-0.42%)
Jan 11, 2017	13.99	14.15	13.90	14.11	870,204	+0.22(+1.57%)
Jan 10, 2017	14.01	14.03	13.86	13.89	791,120	-0.05(-0.36%)
Jan 09, 2017	14.12	14.12	13.94	13.94	939,704	-0.26(-1.83%)
Jan 06, 2017	14.32	14.32	14.11	14.20	933,208	-0.07(-0.47%)
Jan 05, 2017	14.23	14.32	14.07	14.27	2,863,497	+0.06(+0.41%)
Jan 04, 2017	14.13	14.25	14.06	14.21	3,624,499	+0.11(+0.77%)

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.