Indicators

Energy Alphadex ETF FT (NY: FXN )

18.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	12.12	12.18	12.07	12.14	390,514	+0.00(+0.00%)
Sep 28, 2017	12.21	12.25	12.07	12.14	103,514	+0.00(+0.00%)
Sep 27, 2017			11.96	12.14	151,715	+0.07(+0.56%)
Sep 26, 2017	12.02	12.09	11.98	12.07	282,930	-0.01(-0.07%)
Sep 25, 2017	11.93	12.13	11.93	12.08	215,712	+0.27(+2.26%)
Sep 22, 2017	11.71	11.86	11.71	11.81	128,631	+0.06(+0.54%)
Sep 21, 2017	11.76	11.80	11.68	11.75	122,244	-0.04(-0.36%)
Sep 20, 2017	11.66	11.84	11.66	11.79	191,426	+0.20(+1.75%)
Sep 19, 2017	11.59	11.63	11.55	11.59	205,566	+0.00(+0.00%)
Sep 18, 2017	11.47	11.59	11.47	11.59	1,043,432	+0.10(+0.88%)
Sep 15, 2017	11.47	11.50	11.42	11.49	260,461	+0.03(+0.29%)
Sep 14, 2017	11.46	11.61	11.41	11.45	154,805	+0.04(+0.37%)
Sep 13, 2017	11.23	11.47	11.23	11.41	222,081	+0.22(+1.96%)
Sep 12, 2017	11.06	11.28	11.05	11.19	126,880	+0.18(+1.61%)
Sep 11, 2017	10.94	11.05	10.91	11.02	611,374	+0.10(+0.93%)
Sep 08, 2017	11.07	11.07	10.83	10.91	121,549	-0.19(-1.67%)
Sep 07, 2017	11.08	11.13	11.01	11.10	85,814	+0.01(+0.08%)
Sep 06, 2017	11.01	11.15	11.00	11.09	195,964	+0.16(+1.46%)
Sep 05, 2017	10.97	11.04	10.83	10.93	210,875	+0.01(+0.08%)

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.