Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing 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 (%)
Jun 28, 2019	9.746	9.875	9.732	9.867	118,444	+0.16(+1.64%)
Jun 27, 2019	9.789	9.829	9.686	9.708	86,571	-0.08(-0.83%)
Jun 26, 2019	9.669	9.875	9.668	9.789	191,345	+0.27(+2.80%)
Jun 25, 2019	9.557	9.592	9.506	9.523	40,001	-0.05(-0.54%)
Jun 24, 2019	9.695	9.721	9.566	9.575	63,911	-0.14(-1.42%)
Jun 21, 2019	9.695	9.789	9.641	9.712	316,241	+0.05(+0.53%)
Jun 20, 2019	9.549	9.738	9.549	9.660	355,348	+0.34(+3.59%)
Jun 19, 2019	9.360	9.446	9.257	9.325	120,638	-0.05(-0.55%)
Jun 18, 2019	9.248	9.463	9.248	9.377	61,896	+0.20(+2.15%)
Jun 17, 2019	8.956	9.188	8.930	9.179	54,224	+0.19(+2.10%)
Jun 14, 2019	9.205	9.206	8.973	8.990	64,807	-0.20(-2.15%)
Jun 13, 2019	9.136	9.188	9.067	9.188	68,814	+0.21(+2.39%)
Jun 12, 2019	9.179	9.179	8.964	8.973	115,237	-0.31(-3.33%)
Jun 11, 2019	9.377	9.428	9.274	9.282	91,208	+0.01(+0.09%)
Jun 10, 2019	9.351	9.456	9.265	9.274	64,025	-0.02(-0.19%)
Jun 07, 2019	9.308	9.364	9.205	9.291	87,030	-0.02(-0.18%)
Jun 06, 2019	9.222	9.342	9.171	9.308	97,010	+0.09(+1.03%)
Jun 05, 2019	9.463	9.480	9.128	9.214	170,201	-0.27(-2.81%)
Jun 04, 2019	9.368	9.495	9.317	9.480	544,801	+0.22(+2.41%)

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.