Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.42 -0.28 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.228 8.272 8.020 8.168 65,141 -0.05(-0.63%)
Oct 30, 2019 8.567 8.602 8.194 8.220 99,167 -0.26(-3.07%)
Oct 29, 2019 8.307 8.567 8.254 8.480 83,961 +0.10(+1.24%)
Oct 28, 2019 8.541 8.571 8.359 8.376 47,747 -0.10(-1.23%)
Oct 25, 2019 8.289 8.506 8.281 8.480 105,993 +0.16(+1.88%)
Oct 24, 2019 8.411 8.411 8.211 8.324 90,813 -0.03(-0.42%)
Oct 23, 2019 8.185 8.414 8.116 8.359 101,867 +0.14(+1.69%)
Oct 22, 2019 8.090 8.338 8.046 8.220 218,189 +0.15(+1.83%)
Oct 21, 2019 7.899 8.072 7.899 8.072 24,035 +0.16(+2.09%)
Oct 18, 2019 8.037 8.150 7.907 7.907 51,268 -0.14(-1.73%)
Oct 17, 2019 8.037 8.084 7.977 8.046 85,729 +0.01(+0.11%)
Oct 16, 2019 8.081 8.194 8.020 8.037 58,379 -0.08(-0.96%)
Oct 15, 2019 8.090 8.246 8.020 8.116 73,479 +0.02(+0.21%)
Oct 14, 2019 8.064 8.142 7.922 8.098 69,721 -0.10(-1.17%)
Oct 11, 2019 8.133 8.289 8.115 8.194 118,205 +0.17(+2.16%)
Oct 10, 2019 7.933 8.046 7.916 8.020 59,660 +0.11(+1.43%)
Oct 09, 2019 7.985 7.985 7.858 7.907 218,425 +0.04(+0.55%)
Oct 08, 2019 7.977 8.046 7.855 7.864 50,729 -0.22(-2.69%)
Oct 07, 2019 8.211 8.254 8.072 8.081 55,088 -0.11(-1.38%)
Oct 04, 2019 8.254 8.281 8.077 8.194 92,398 -0.02(-0.21%)
Oct 03, 2019 8.011 8.228 7.959 8.211 94,874 +0.12(+1.50%)
Oct 02, 2019 8.237 8.324 8.071 8.090 410,628 -0.19(-2.31%)
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.