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

Energy Alphadex ETF FT (NY: FXN )

18.61 -0.04 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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%)
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.