Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.515	8.567	8.489	8.515	100,041	-0.05(-0.61%)
Sep 27, 2019	8.454	8.645	8.454	8.567	318,901	+0.01(+0.10%)
Sep 26, 2019	8.610	8.610	8.472	8.558	132,111	-0.10(-1.20%)
Sep 25, 2019	8.567	8.688	8.550	8.662	164,539	+0.02(+0.19%)
Sep 24, 2019	8.853	8.861	8.610	8.646	59,946	-0.28(-3.08%)
Sep 23, 2019	8.861	8.953	8.827	8.921	138,791	+0.01(+0.10%)
Sep 20, 2019	8.947	8.986	8.865	8.913	60,036	-0.01(-0.10%)
Sep 19, 2019	9.016	9.016	8.882	8.921	40,937	-0.01(-0.10%)
Sep 18, 2019	8.956	9.006	8.887	8.930	57,936	-0.13(-1.42%)
Sep 17, 2019	9.394	9.394	9.033	9.059	133,466	-0.40(-4.27%)
Sep 16, 2019	9.368	9.532	9.171	9.463	411,494	+0.70(+8.05%)
Sep 13, 2019	8.741	8.844	8.663	8.758	90,986	+0.09(+1.09%)
Sep 12, 2019	8.672	8.767	8.578	8.663	95,687	-0.17(-1.95%)
Sep 11, 2019	8.844	8.990	8.732	8.835	746,215	+0.06(+0.69%)
Sep 10, 2019	8.715	8.973	8.715	8.775	71,623	+0.08(+0.89%)
Sep 09, 2019	8.414	8.706	8.414	8.698	53,329	+0.35(+4.22%)
Sep 06, 2019	8.277	8.371	8.202	8.345	47,703	-0.02(-0.21%)
Sep 05, 2019	8.260	8.492	8.260	8.363	97,071	+0.17(+2.10%)
Sep 04, 2019	8.131	8.217	8.126	8.191	38,218	+0.18(+2.25%)

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.