Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.52 16.52 16.44 16.44 4,673 -0.06(-0.37%)
Nov 29, 2007 16.51 16.51 16.51 16.51 129 +0.25(+1.56%)
Nov 28, 2007 16.21 16.25 16.21 16.25 1,298 -0.14(-0.85%)
Nov 27, 2007 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Nov 26, 2007 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Nov 23, 2007 16.39 16.39 16.39 16.39 259 -0.26(-1.57%)
Nov 21, 2007 16.65 16.65 16.65 16.65 259 +0.01(+0.05%)
Nov 20, 2007 16.68 16.68 16.64 16.65 1,428 +0.08(+0.47%)
Nov 19, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Nov 16, 2007 16.53 16.57 16.38 16.57 1,687 +0.37(+2.28%)
Nov 15, 2007 16.64 16.64 16.16 16.20 649 -0.46(-2.77%)
Nov 14, 2007 16.87 16.87 16.66 16.66 2,726 +0.08(+0.51%)
Nov 13, 2007 16.51 16.58 16.38 16.58 2,856 +0.36(+2.23%)
Nov 12, 2007 16.58 16.58 16.21 16.21 8,049 -0.86(-5.05%)
Nov 09, 2007 17.18 17.18 17.08 17.08 6,621 -0.28(-1.60%)
Nov 08, 2007 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 07, 2007 17.50 17.50 17.35 17.35 389 -0.27(-1.53%)
Nov 06, 2007 17.48 17.62 17.47 17.62 908 +0.32(+1.82%)
Nov 05, 2007 17.32 17.32 17.20 17.31 2,986 -0.02(-0.13%)
Nov 02, 2007 17.26 17.40 17.22 17.33 14,281 +0.22(+1.26%)
Nov 01, 2007 17.16 17.39 17.11 17.11 6,361 -0.23(-1.33%)
Oct 31, 2007 17.22 17.35 17.18 17.35 12,853 +0.17(+0.99%)
Oct 30, 2007 17.18 17.18 17.12 17.18 1,817 -0.34(-1.93%)
Oct 29, 2007 17.56 17.56 17.45 17.52 3,635 +0.18(+1.07%)
Oct 26, 2007 17.33 17.33 17.33 17.33 259 +0.12(+0.72%)
Oct 25, 2007 17.08 17.21 17.03 17.21 2,336 +0.27(+1.59%)
Oct 24, 2007 16.88 16.94 16.82 16.94 1,817 +0.40(+2.42%)
Oct 23, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Oct 22, 2007 16.58 16.67 16.47 16.54 6,621 -0.96(-5.46%)
Oct 19, 2007 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Oct 18, 2007 17.56 17.56 17.49 17.49 1,038 -0.02(-0.09%)
Oct 17, 2007 17.57 17.57 17.51 17.51 1,557 -0.12(-0.70%)
Oct 16, 2007 17.65 17.65 17.63 17.63 2,077 +0.02(+0.09%)
Oct 15, 2007 17.76 17.76 17.57 17.62 3,115 +0.05(+0.29%)
Oct 12, 2007 17.37 17.57 17.37 17.57 649 +0.10(+0.59%)
Oct 11, 2007 17.55 17.72 17.46 17.46 1,298 +0.09(+0.53%)
Oct 10, 2007 17.10 17.37 17.10 17.37 7,789 +0.26(+1.53%)
Oct 09, 2007 17.02 17.11 17.02 17.11 1,038 +0.29(+1.74%)
Oct 08, 2007 16.94 16.94 16.78 16.81 1,687 -0.13(-0.77%)
Oct 05, 2007 16.85 16.96 16.85 16.95 778 +0.02(+0.14%)
Oct 04, 2007 16.78 16.92 16.71 16.92 908 +0.09(+0.55%)
Oct 03, 2007 16.74 16.84 16.74 16.83 3,765 -0.09(-0.55%)
Oct 02, 2007 16.87 16.92 16.87 16.92 1,428 +0.12(+0.73%)
Oct 01, 2007 16.80 16.80 16.80 16.80 389 +0.02(+0.14%)
Sep 28, 2007 16.79 16.79 16.78 16.78 5,842 +0.01(+0.05%)
Sep 27, 2007 16.76 16.78 16.75 16.77 1,557 +0.15(+0.93%)
Sep 26, 2007 16.80 16.80 16.45 16.61 7,919 -0.02(-0.14%)
Sep 25, 2007 16.64 16.64 16.64 16.64 1,298 -0.22(-1.32%)
Sep 24, 2007 16.98 16.98 16.85 16.86 2,207 -0.17(-0.99%)
Sep 21, 2007 17.00 17.05 17.00 17.03 2,856 +0.17(+1.00%)
Sep 20, 2007 16.72 16.86 16.72 16.86 1,428 -0.01(-0.05%)
Sep 19, 2007 16.77 16.87 16.77 16.87 1,687 +0.55(+3.35%)
Sep 18, 2007 16.32 16.32 16.32 16.32 649 +0.04(+0.24%)
Sep 17, 2007 16.43 16.43 16.28 16.28 10,126 -0.08(-0.52%)
Sep 14, 2007 16.37 16.37 16.37 16.37 1,298 +0.02(+0.09%)
Sep 13, 2007 16.37 16.42 16.35 16.35 12,463 -0.03(-0.19%)
Sep 12, 2007 16.15 16.38 16.15 16.38 1,557 +0.37(+2.31%)
Sep 11, 2007 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Sep 10, 2007 16.01 16.01 16.01 16.01 129 -0.15(-0.91%)
Sep 07, 2007 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Sep 06, 2007 16.16 16.16 16.16 16.16 649 +0.06(+0.38%)
Sep 05, 2007 16.02 16.10 16.01 16.10 6,231 +0.05(+0.34%)
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.