Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.94 16.94 16.92 16.92 5,791 +0.01(+0.05%)
Sep 27, 2007 16.91 16.92 16.89 16.92 1,544 +0.16(+0.93%)
Sep 26, 2007 16.95 16.95 16.60 16.76 7,850 -0.02(-0.14%)
Sep 25, 2007 16.78 16.78 16.78 16.78 1,286 -0.23(-1.32%)
Sep 24, 2007 17.13 17.13 17.00 17.01 2,187 -0.17(-0.99%)
Sep 21, 2007 17.15 17.20 17.15 17.18 2,831 +0.17(+1.00%)
Sep 20, 2007 16.87 17.01 16.87 17.01 1,415 -0.01(-0.05%)
Sep 19, 2007 16.92 17.02 16.92 17.02 1,673 +0.55(+3.35%)
Sep 18, 2007 16.47 16.47 16.47 16.47 643 +0.04(+0.24%)
Sep 17, 2007 16.57 16.57 16.43 16.43 10,038 -0.09(-0.52%)
Sep 14, 2007 16.51 16.51 16.51 16.51 1,286 +0.02(+0.09%)
Sep 13, 2007 16.51 16.57 16.50 16.50 12,354 -0.03(-0.19%)
Sep 12, 2007 16.29 16.53 16.29 16.53 1,544 +0.37(+2.31%)
Sep 11, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 10, 2007 16.15 16.15 16.15 16.15 128 -0.15(-0.91%)
Sep 07, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Sep 06, 2007 16.30 16.30 16.30 16.30 643 +0.06(+0.38%)
Sep 05, 2007 16.16 16.24 16.15 16.24 6,177 +0.05(+0.34%)
Sep 04, 2007 16.02 16.32 16.02 16.19 13,255 +0.40(+2.51%)
Aug 31, 2007 15.91 15.91 15.79 15.79 1,286 +0.24(+1.55%)
Aug 30, 2007 15.66 15.68 15.55 15.55 2,187 +0.00(+0.00%)
Aug 29, 2007 15.35 15.55 15.35 15.55 25,481 +0.16(+1.01%)
Aug 28, 2007 15.39 15.39 15.39 15.39 643 -0.19(-1.20%)
Aug 27, 2007 15.58 15.58 15.58 15.58 514 +0.04(+0.25%)
Aug 24, 2007 15.63 15.63 15.54 15.54 1,544 +0.34(+2.25%)
Aug 23, 2007 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Aug 22, 2007 15.23 15.23 15.18 15.20 1,415 +0.20(+1.35%)
Aug 21, 2007 15.19 15.19 14.99 15.00 643 +0.02(+0.10%)
Aug 20, 2007 15.13 15.13 14.98 14.98 1,544 -0.22(-1.43%)
Aug 17, 2007 15.05 15.21 15.05 15.20 1,801 +0.40(+2.73%)
Aug 16, 2007 14.82 14.82 14.32 14.79 2,959 -0.68(-4.37%)
Aug 15, 2007 15.47 15.47 15.47 15.47 257 -0.12(-0.80%)
Aug 14, 2007 15.64 15.76 15.60 15.60 1,415 -0.20(-1.28%)
Aug 13, 2007 15.97 15.97 15.80 15.80 2,573 +0.32(+2.06%)
Aug 10, 2007 14.92 15.50 14.92 15.48 46,329 +0.03(+0.20%)
Aug 09, 2007 15.57 15.72 15.45 15.45 1,286 -0.18(-1.14%)
Aug 08, 2007 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Aug 07, 2007 15.63 15.63 15.63 15.63 643 +0.44(+2.92%)
Aug 06, 2007 15.18 15.18 15.18 15.18 4,118 -0.76(-4.78%)
Aug 03, 2007 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Aug 02, 2007 16.07 16.07 15.87 15.94 1,544 +0.23(+1.43%)
Aug 01, 2007 16.22 16.22 15.72 15.72 2,445 -0.40(-2.51%)
Jul 31, 2007 16.40 16.49 16.12 16.12 4,504 -0.02(-0.14%)
Jul 30, 2007 16.12 16.19 15.87 16.15 21,105 +0.14(+0.87%)
Jul 27, 2007 16.26 16.26 16.01 16.01 514 -0.31(-1.90%)
Jul 26, 2007 16.38 16.38 16.05 16.32 772 -0.45(-2.69%)
Jul 25, 2007 16.37 16.77 16.37 16.77 3,989 +0.17(+1.03%)
Jul 24, 2007 16.85 16.86 16.60 16.60 4,761 -0.74(-4.26%)
Jul 23, 2007 17.34 17.34 17.34 17.34 128 +0.02(+0.13%)
Jul 20, 2007 17.54 17.54 17.31 17.31 2,187 -0.28(-1.59%)
Jul 19, 2007 17.59 17.59 17.59 17.59 7,335 +0.24(+1.39%)
Jul 18, 2007 17.20 17.35 17.16 17.35 2,702 +0.16(+0.90%)
Jul 17, 2007 17.45 17.45 17.20 17.20 1,930 -0.09(-0.49%)
Jul 16, 2007 17.54 17.54 17.28 17.28 643 -0.19(-1.07%)
Jul 13, 2007 17.48 17.48 17.45 17.47 386 +0.18(+1.03%)
Jul 12, 2007 17.29 17.29 17.29 17.29 128 +0.12(+0.68%)
Jul 11, 2007 17.19 17.19 17.14 17.17 2,573 -0.09(-0.54%)
Jul 10, 2007 17.16 17.34 17.16 17.27 6,563 -0.01(-0.05%)
Jul 09, 2007 17.21 17.27 17.21 17.27 514 +0.18(+1.05%)
Jul 06, 2007 17.08 17.14 17.06 17.09 1,286 +0.16(+0.96%)
Jul 05, 2007 16.97 16.97 16.87 16.93 2,702 -0.03(-0.18%)
Jul 03, 2007 16.92 16.96 16.92 16.96 257 +0.35(+2.10%)
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.