Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.73 +0.22 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.23 18.23 18.10 18.12 1,298 -0.15(-0.80%)
Aug 28, 2008 18.74 18.74 18.01 18.27 2,024 -0.24(-1.29%)
Aug 27, 2008 18.60 18.75 18.42 18.51 12,833 +0.37(+2.03%)
Aug 26, 2008 17.94 18.14 17.94 18.14 1,554 +0.37(+2.07%)
Aug 25, 2008 18.08 18.11 17.69 17.77 2,661 -0.17(-0.97%)
Aug 22, 2008 18.81 18.81 17.80 17.95 8,902 -0.57(-3.05%)
Aug 21, 2008 18.45 18.51 18.45 18.51 1,574 +0.77(+4.31%)
Aug 20, 2008 17.74 17.80 17.49 17.75 20,666 +0.61(+3.55%)
Aug 19, 2008 17.14 17.14 17.14 17.14 129 +0.30(+1.78%)
Aug 18, 2008 17.21 17.38 16.84 16.84 1,354 -0.39(-2.24%)
Aug 15, 2008 17.25 17.25 17.18 17.22 0 -0.29(-1.67%)
Aug 14, 2008 17.44 17.52 17.27 17.52 5,141 -0.23(-1.30%)
Aug 13, 2008 17.11 17.79 17.11 17.75 8,760 +0.76(+4.49%)
Aug 12, 2008 17.21 17.21 16.98 16.98 730 +0.04(+0.23%)
Aug 11, 2008 16.01 17.21 16.01 16.95 23,979 -0.13(-0.77%)
Aug 08, 2008 16.97 17.16 16.87 17.08 11,975 -0.34(-1.95%)
Aug 07, 2008 17.72 17.89 17.42 17.42 10,377 -0.30(-1.70%)
Aug 06, 2008 17.18 17.72 17.18 17.72 8,917 +0.60(+3.51%)
Aug 05, 2008 16.54 17.21 16.54 17.11 5,228 -0.08(-0.45%)
Aug 04, 2008 17.87 18.13 17.08 17.19 41,360 -1.19(-6.45%)
Aug 01, 2008 18.19 18.76 18.19 18.38 11,270 +0.03(+0.17%)
Jul 31, 2008 18.81 18.81 18.32 18.35 24,976 -0.65(-3.45%)
Jul 30, 2008 17.75 19.09 17.75 19.00 54,187 +1.09(+6.11%)
Jul 29, 2008 17.91 18.09 17.75 17.91 3,437 -0.38(-2.09%)
Jul 28, 2008 18.52 18.66 18.29 18.29 5,966 +0.09(+0.49%)
Jul 25, 2008 17.75 18.58 17.69 18.20 9,676 +0.20(+1.11%)
Jul 24, 2008 18.15 18.52 17.52 18.00 12,416 -0.28(-1.52%)
Jul 23, 2008 20.15 20.15 18.22 18.28 12,527 -0.99(-5.12%)
Jul 22, 2008 20.01 20.01 19.18 19.26 7,859 -0.75(-3.77%)
Jul 21, 2008 19.56 20.02 19.25 20.02 2,895 +0.70(+3.62%)
Jul 18, 2008 18.56 19.70 18.56 19.32 20,403 +0.12(+0.65%)
Jul 17, 2008 19.76 19.76 19.02 19.19 4,840 -0.66(-3.34%)
Jul 16, 2008 20.39 20.39 19.53 19.86 8,347 -0.39(-1.94%)
Jul 15, 2008 21.74 21.74 20.25 20.25 3,130 -0.82(-3.91%)
Jul 14, 2008 20.99 21.27 20.84 21.07 17,620 +0.26(+1.26%)
Jul 11, 2008 20.99 20.99 20.50 20.81 1,168 +0.12(+0.56%)
Jul 10, 2008 20.07 20.70 19.83 20.70 10,392 +0.55(+2.75%)
Jul 09, 2008 20.67 20.67 20.14 20.14 4,331 -0.19(-0.95%)
Jul 08, 2008 20.25 20.33 19.55 20.33 30,051 -0.56(-2.69%)
Jul 07, 2008 21.41 21.48 20.64 20.90 27,331 -0.18(-0.88%)
Jul 04, 2008 21.47 21.73 21.08 21.08 7,444 +0.00(+0.00%)
Jul 03, 2008 21.47 21.73 21.08 21.08 7,444 -0.84(-3.83%)
Jul 02, 2008 23.07 23.07 21.91 21.92 1,038 -0.97(-4.24%)
Jul 01, 2008 22.61 22.96 22.61 22.89 25,147 +0.02(+0.07%)
Jun 30, 2008 22.66 23.05 22.66 22.88 18,047 +0.35(+1.57%)
Jun 27, 2008 22.51 22.62 22.37 22.52 12,281 +0.55(+2.52%)
Jun 26, 2008 22.23 22.58 21.97 21.97 4,803 -0.52(-2.30%)
Jun 25, 2008 22.74 22.74 22.11 22.48 16,062 -0.28(-1.22%)
Jun 24, 2008 23.26 23.26 22.74 22.76 24,649 -0.52(-2.25%)
Jun 23, 2008 22.56 23.28 22.56 23.28 15,036 +0.79(+3.53%)
Jun 20, 2008 22.61 22.61 22.40 22.49 7,428 -0.08(-0.38%)
Jun 19, 2008 23.19 23.19 22.58 22.58 2,726 -0.46(-2.01%)
Jun 18, 2008 22.95 23.08 22.72 23.04 15,343 +0.07(+0.30%)
Jun 17, 2008 22.53 22.98 22.53 22.97 12,885 +0.56(+2.48%)
Jun 16, 2008 22.40 22.50 22.34 22.41 8,316 +0.34(+1.53%)
Jun 13, 2008 22.06 22.14 21.95 22.08 8,462 +0.03(+0.14%)
Jun 12, 2008 21.94 22.08 21.88 22.04 969 -0.22(-0.97%)
Jun 11, 2008 22.05 22.31 22.01 22.26 7,849 +0.28(+1.26%)
Jun 10, 2008 21.98 22.37 21.80 21.98 1,298 -0.53(-2.36%)
Jun 09, 2008 22.36 22.61 22.22 22.51 9,472 +0.44(+1.99%)
Jun 06, 2008 22.84 22.84 22.08 22.08 8,673 -0.05(-0.21%)
Jun 05, 2008 21.47 22.12 21.47 22.12 6,471 +0.79(+3.68%)
Jun 04, 2008 21.62 21.71 21.34 21.34 4,290 -0.35(-1.60%)
Jun 03, 2008 21.89 22.11 21.68 21.68 6,962 -0.28(-1.26%)
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.