Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.64 16.64 16.47 16.47 2,596 +0.02(+0.14%)
Jun 28, 2007 16.44 16.44 16.44 16.44 4,673 +0.19(+1.18%)
Jun 27, 2007 15.99 16.25 15.99 16.25 2,077 -0.38(-2.27%)
Jun 26, 2007 16.63 16.63 16.63 16.63 0 +0.00(+0.00%)
Jun 25, 2007 16.83 16.83 16.63 16.63 4,803 -0.18(-1.10%)
Jun 22, 2007 16.77 16.81 16.77 16.81 649 +0.13(+0.79%)
Jun 21, 2007 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Jun 20, 2007 16.84 16.84 16.68 16.68 2,726 -0.45(-2.61%)
Jun 19, 2007 17.13 17.13 17.13 17.13 129 -0.08(-0.45%)
Jun 18, 2007 17.18 17.21 17.15 17.21 2,207 +0.14(+0.81%)
Jun 15, 2007 17.06 17.07 17.06 17.07 3,115 +0.23(+1.37%)
Jun 14, 2007 16.84 16.84 16.84 16.84 778 +0.34(+2.05%)
Jun 13, 2007 16.50 16.50 16.50 16.50 1,168 +0.25(+1.52%)
Jun 12, 2007 16.25 16.25 16.25 16.25 1,298 -0.10(-0.61%)
Jun 11, 2007 16.35 16.35 16.35 16.35 259 +0.42(+2.61%)
Jun 08, 2007 15.94 15.94 15.94 15.94 129 -0.19(-1.19%)
Jun 07, 2007 16.13 16.13 16.13 16.13 259 -0.29(-1.74%)
Jun 06, 2007 16.41 16.41 16.41 16.41 259 -0.13(-0.79%)
Jun 05, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Jun 04, 2007 16.54 16.54 16.54 16.54 908 +0.08(+0.52%)
Jun 01, 2007 16.50 16.50 16.46 16.46 519 +0.18(+1.14%)
May 31, 2007 16.28 16.28 16.28 16.28 129 +0.33(+2.08%)
May 30, 2007 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
May 29, 2007 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
May 25, 2007 15.93 15.94 15.93 15.94 14,281 +0.23(+1.47%)
May 24, 2007 15.99 15.99 15.71 15.71 19,733 -0.39(-2.39%)
May 23, 2007 16.20 16.27 16.10 16.10 1,947 -0.02(-0.14%)
May 22, 2007 16.30 16.30 16.12 16.12 908 -0.19(-1.18%)
May 21, 2007 16.17 16.31 16.17 16.31 1,298 +0.29(+1.83%)
May 18, 2007 15.94 16.02 15.94 16.02 2,856 +0.22(+1.41%)
May 17, 2007 15.80 15.80 15.80 15.80 649 +0.20(+1.28%)
May 16, 2007 15.60 15.60 15.60 15.60 259 +0.02(+0.15%)
May 15, 2007 15.53 15.66 15.53 15.57 5,322 +0.12(+0.80%)
May 14, 2007 15.59 15.59 15.45 15.45 2,856 -0.06(-0.40%)
May 11, 2007 15.44 15.52 15.44 15.51 78,286 +0.27(+1.77%)
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.