Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.26 19.57 19.04 19.57 296,982 +0.38(+1.98%)
Oct 30, 2014 19.23 19.31 19.01 19.19 120,808 -0.11(-0.59%)
Oct 29, 2014 19.47 19.65 19.13 19.30 1,260,264 +0.03(+0.17%)
Oct 28, 2014 18.85 19.30 18.72 19.27 326,352 +0.47(+2.50%)
Oct 27, 2014 19.11 19.30 19.30 18.80 359,489 -0.50(-2.60%)
Oct 24, 2014 19.39 19.39 19.06 19.30 420,203 -0.11(-0.58%)
Oct 23, 2014 19.24 19.60 19.19 19.42 347,947 +0.39(+2.04%)
Oct 22, 2014 19.60 19.72 19.01 19.03 204,102 -0.45(-2.32%)
Oct 21, 2014 19.05 19.51 19.05 19.48 154,854 +0.60(+3.17%)
Oct 20, 2014 18.60 18.89 18.60 18.88 190,350 +0.26(+1.39%)
Oct 17, 2014 18.95 19.18 18.45 18.62 265,710 -0.00(-0.03%)
Oct 16, 2014 17.81 18.80 17.70 18.63 543,100 +0.46(+2.52%)
Oct 15, 2014 17.73 18.20 17.31 18.17 487,726 +0.22(+1.22%)
Oct 14, 2014 18.28 18.51 17.82 17.95 610,408 -0.18(-0.98%)
Oct 13, 2014 18.84 19.08 18.12 18.13 427,252 -0.71(-3.78%)
Oct 10, 2014 19.12 19.29 18.62 18.84 469,069 -0.33(-1.73%)
Oct 09, 2014 19.86 19.88 19.15 19.18 605,608 -0.82(-4.12%)
Oct 08, 2014 19.81 20.02 19.35 20.00 329,477 +0.16(+0.82%)
Oct 07, 2014 20.02 20.31 19.83 19.84 275,656 -0.26(-1.29%)
Oct 06, 2014 20.17 20.29 19.92 20.10 284,837 +0.01(+0.04%)
Oct 03, 2014 20.38 20.39 19.97 20.09 317,760 -0.21(-1.04%)
Oct 02, 2014 20.32 20.40 19.79 20.30 858,766 -0.12(-0.59%)
Oct 01, 2014 20.91 21.04 20.33 20.42 862,795 -0.49(-2.32%)
Sep 30, 2014 21.25 21.30 20.77 20.91 1,616,061 -0.35(-1.64%)
Sep 29, 2014 21.10 21.29 20.96 21.25 14,149,051 -0.05(-0.23%)
Sep 26, 2014 21.04 21.38 20.95 21.30 256,104 +0.28(+1.35%)
Sep 25, 2014 21.31 21.31 20.96 21.02 387,417 -0.31(-1.44%)
Sep 24, 2014 21.27 21.46 20.99 21.33 1,551,362 +0.06(+0.30%)
Sep 23, 2014 21.28 21.51 21.24 21.26 370,541 -0.05(-0.24%)
Sep 22, 2014 21.64 21.65 21.20 21.31 295,373 -0.43(-1.96%)
Sep 19, 2014 21.93 21.93 21.72 21.74 148,271 -0.13(-0.59%)
Sep 18, 2014 22.17 22.17 21.81 21.87 191,312 -0.23(-1.06%)
Sep 17, 2014 22.23 22.31 22.05 22.10 188,384 -0.10(-0.44%)
Sep 16, 2014 21.91 22.36 21.91 22.20 201,969 +0.23(+1.06%)
Sep 15, 2014 21.90 22.04 21.75 21.97 509,434 +0.04(+0.18%)
Sep 12, 2014 22.27 22.27 21.86 21.93 323,155 -0.39(-1.73%)
Sep 11, 2014 22.14 22.35 22.08 22.31 183,791 +0.02(+0.07%)
Sep 10, 2014 22.31 22.31 22.00 22.30 226,690 -0.03(-0.14%)
Sep 09, 2014 22.50 22.60 22.21 22.33 193,187 -0.16(-0.72%)
Sep 08, 2014 22.74 22.74 22.37 22.49 223,791 -0.34(-1.48%)
Sep 05, 2014 22.71 22.83 22.55 22.83 183,420 +0.14(+0.64%)
Sep 04, 2014 23.12 23.16 22.60 22.68 161,148 -0.39(-1.71%)
Sep 03, 2014 23.13 23.22 23.07 23.08 287,987 +0.07(+0.31%)
Sep 02, 2014 23.33 23.33 22.92 23.00 636,448 -0.34(-1.45%)
Aug 29, 2014 23.17 23.34 23.34 23.34 153,129 +0.24(+1.05%)
Aug 28, 2014 23.02 23.15 23.00 23.10 144,724 +0.02(+0.07%)
Aug 27, 2014 23.14 23.19 23.03 23.09 211,087 -0.04(-0.17%)
Aug 26, 2014 23.04 23.22 23.04 23.13 313,084 +0.13(+0.56%)
Aug 25, 2014 22.82 23.02 22.80 23.00 209,270 +0.28(+1.24%)
Aug 22, 2014 22.82 22.82 22.63 22.71 241,974 -0.13(-0.56%)
Aug 21, 2014 22.84 22.86 22.68 22.84 181,616 +0.03(+0.14%)
Aug 20, 2014 22.71 22.82 22.63 22.81 578,217 +0.08(+0.35%)
Aug 19, 2014 22.59 22.80 22.59 22.73 328,048 +0.22(+0.97%)
Aug 18, 2014 22.56 22.60 22.44 22.51 1,974,386 +0.06(+0.25%)
Aug 15, 2014 22.27 22.48 22.26 22.46 287,071 +0.22(+0.98%)
Aug 14, 2014 22.49 22.49 22.22 22.24 206,034 -0.18(-0.79%)
Aug 13, 2014 22.50 22.50 22.38 22.42 161,149 +0.03(+0.14%)
Aug 12, 2014 22.55 22.55 22.27 22.38 189,524 -0.20(-0.89%)
Aug 11, 2014 22.63 22.83 22.56 22.59 2,331,451 +0.04(+0.18%)
Aug 08, 2014 22.29 22.51 22.18 22.55 182,369 +0.36(+1.63%)
Aug 07, 2014 22.41 22.44 22.09 22.18 320,917 -0.15(-0.68%)
Aug 06, 2014 22.22 22.61 22.07 22.34 592,389 +0.02(+0.07%)
Aug 05, 2014 22.75 22.77 22.14 22.32 520,277 -0.43(-1.91%)
Aug 04, 2014 22.40 22.79 22.30 22.75 734,584 +0.39(+1.76%)
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.