Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2019	11.01	11.01	10.74	10.83	133,800	-0.15(-1.33%)
Feb 27, 2019	11.01	11.17	10.93	10.97	108,185	+0.00(+0.00%)
Feb 26, 2019	11.17	11.21	10.96	10.97	160,584	-0.23(-2.07%)
Feb 25, 2019	11.17	11.30	11.16	11.20	118,943	-0.03(-0.23%)
Feb 22, 2019	11.26	11.33	11.16	11.23	129,297	+0.09(+0.77%)
Feb 21, 2019	11.43	11.43	11.10	11.14	130,570	-0.33(-2.92%)
Feb 20, 2019	11.36	11.54	11.34	11.48	695,497	+0.08(+0.68%)
Feb 19, 2019	11.31	11.46	11.29	11.40	153,547	+0.01(+0.08%)
Feb 15, 2019	11.27	11.40	11.27	11.39	164,359	+0.25(+2.23%)
Feb 14, 2019	11.03	11.25	11.02	11.14	139,279	+0.05(+0.46%)
Feb 13, 2019	10.96	11.22	10.96	11.09	839,304	+0.18(+1.65%)
Feb 12, 2019	10.99	11.11	10.90	10.91	164,775	+0.09(+0.87%)
Feb 11, 2019	10.61	10.83	10.58	10.82	230,139	+0.15(+1.45%)
Feb 08, 2019	10.78	10.79	10.46	10.66	220,271	-0.11(-1.04%)
Feb 07, 2019	11.12	11.15	10.70	10.77	464,929	-0.43(-3.83%)
Feb 06, 2019	11.25	11.32	11.18	11.20	163,695	-0.09(-0.84%)
Feb 05, 2019	11.40	11.45	11.28	11.30	192,019	-0.11(-0.98%)
Feb 04, 2019	11.25	11.41	11.16	11.41	276,286	+0.07(+0.61%)

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.