Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.23 (+1.21%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.18 18.31 18.13 18.31 12,177 +0.18(+0.99%)
Oct 30, 2007 18.13 18.13 18.07 18.13 1,722 -0.36(-1.94%)
Oct 29, 2007 18.54 18.54 18.41 18.49 3,444 +0.20(+1.07%)
Oct 26, 2007 18.29 18.29 18.29 18.29 246 +0.13(+0.72%)
Oct 25, 2007 18.03 18.16 17.98 18.16 2,214 +0.28(+1.59%)
Oct 24, 2007 17.81 17.88 17.76 17.88 1,722 +0.42(+2.42%)
Oct 23, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Oct 22, 2007 17.50 17.59 17.38 17.45 6,273 -1.01(-5.46%)
Oct 19, 2007 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Oct 18, 2007 18.54 18.54 18.46 18.46 984 -0.02(-0.09%)
Oct 17, 2007 18.54 18.54 18.48 18.48 1,476 -0.13(-0.70%)
Oct 16, 2007 18.63 18.63 18.61 18.61 1,968 +0.02(+0.09%)
Oct 15, 2007 18.75 18.75 18.54 18.59 2,952 +0.05(+0.29%)
Oct 12, 2007 18.33 18.54 18.33 18.54 615 +0.11(+0.59%)
Oct 11, 2007 18.52 18.71 18.43 18.43 1,230 +0.10(+0.53%)
Oct 10, 2007 18.05 18.33 18.05 18.33 7,380 +0.28(+1.53%)
Oct 09, 2007 17.97 18.06 17.97 18.06 984 +0.31(+1.74%)
Oct 08, 2007 17.88 17.88 17.72 17.75 1,599 -0.14(-0.77%)
Oct 05, 2007 17.78 17.90 17.78 17.89 738 +0.02(+0.14%)
Oct 04, 2007 17.71 17.86 17.64 17.86 861 +0.10(+0.55%)
Oct 03, 2007 17.67 17.78 17.67 17.76 3,567 -0.10(-0.55%)
Oct 02, 2007 17.80 17.86 17.80 17.86 1,353 +0.13(+0.73%)
Oct 01, 2007 17.73 17.73 17.73 17.73 369 +0.02(+0.14%)
Sep 28, 2007 17.72 17.72 17.71 17.71 5,535 +0.01(+0.05%)
Sep 27, 2007 17.69 17.71 17.67 17.70 1,476 +0.16(+0.93%)
Sep 26, 2007 17.73 17.73 17.37 17.54 7,503 -0.02(-0.14%)
Sep 25, 2007 17.56 17.56 17.56 17.56 1,230 -0.24(-1.32%)
Sep 24, 2007 17.93 17.93 17.79 17.80 2,091 -0.18(-1.00%)
Sep 21, 2007 17.94 18.00 17.94 17.98 2,706 +0.18(+1.01%)
Sep 20, 2007 17.65 17.80 17.65 17.80 1,353 -0.01(-0.05%)
Sep 19, 2007 17.70 17.80 17.70 17.80 1,599 +0.58(+3.35%)
Sep 18, 2007 17.23 17.23 17.23 17.23 615 +0.04(+0.24%)
Sep 17, 2007 17.34 17.34 17.19 17.19 9,594 -0.09(-0.52%)
Sep 14, 2007 17.28 17.28 17.28 17.28 1,230 +0.02(+0.10%)
Sep 13, 2007 17.28 17.33 17.26 17.26 11,808 -0.03(-0.19%)
Sep 12, 2007 17.05 17.29 17.05 17.29 1,476 +0.39(+2.31%)
Sep 11, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 10, 2007 16.90 16.90 16.90 16.90 123 -0.15(-0.91%)
Sep 07, 2007 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Sep 06, 2007 17.06 17.06 17.06 17.06 615 +0.07(+0.38%)
Sep 05, 2007 16.91 16.99 16.90 16.99 5,904 +0.06(+0.34%)
Sep 04, 2007 16.76 17.07 16.76 16.93 12,669 +0.41(+2.51%)
Aug 31, 2007 16.65 16.65 16.52 16.52 1,230 +0.25(+1.55%)
Aug 30, 2007 16.39 16.41 16.27 16.27 2,091 +0.00(+0.00%)
Aug 29, 2007 16.06 16.27 16.06 16.27 24,354 +0.16(+1.01%)
Aug 28, 2007 16.11 16.11 16.11 16.11 615 -0.20(-1.20%)
Aug 27, 2007 16.30 16.30 16.30 16.30 492 +0.04(+0.25%)
Aug 24, 2007 16.36 16.36 16.26 16.26 1,476 +0.36(+2.25%)
Aug 23, 2007 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 22, 2007 15.93 15.93 15.89 15.90 1,353 +0.21(+1.35%)
Aug 21, 2007 15.89 15.89 15.68 15.69 615 +0.02(+0.10%)
Aug 20, 2007 15.83 15.83 15.67 15.67 1,476 -0.23(-1.43%)
Aug 17, 2007 15.75 15.92 15.75 15.90 1,722 +0.42(+2.73%)
Aug 16, 2007 15.50 15.50 14.98 15.48 2,829 -0.71(-4.37%)
Aug 15, 2007 16.19 16.19 16.19 16.19 246 -0.13(-0.80%)
Aug 14, 2007 16.37 16.49 16.32 16.32 1,353 -0.21(-1.28%)
Aug 13, 2007 16.71 16.71 16.53 16.53 2,460 +0.33(+2.06%)
Aug 10, 2007 15.61 16.22 15.61 16.19 44,280 +0.03(+0.20%)
Aug 09, 2007 16.29 16.45 16.16 16.16 1,230 -0.19(-1.14%)
Aug 08, 2007 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 07, 2007 16.35 16.35 16.35 16.35 615 +0.46(+2.92%)
Aug 06, 2007 15.88 15.89 15.88 15.89 3,936 -0.80(-4.78%)
Aug 03, 2007 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Aug 02, 2007 16.81 16.81 16.60 16.68 1,476 +0.24(+1.43%)
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.