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

Energy Alphadex ETF FT (NY: FXN )

18.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 30, 2019 8.515 8.567 8.489 8.515 100,041 -0.05(-0.61%)
Sep 27, 2019 8.454 8.645 8.454 8.567 318,901 +0.01(+0.10%)
Sep 26, 2019 8.610 8.610 8.472 8.558 132,111 -0.10(-1.20%)
Sep 25, 2019 8.567 8.688 8.550 8.662 164,539 +0.02(+0.19%)
Sep 24, 2019 8.853 8.861 8.610 8.646 59,946 -0.28(-3.08%)
Sep 23, 2019 8.861 8.953 8.827 8.921 138,791 +0.01(+0.10%)
Sep 20, 2019 8.947 8.986 8.865 8.913 60,036 -0.01(-0.10%)
Sep 19, 2019 9.016 9.016 8.882 8.921 40,937 -0.01(-0.10%)
Sep 18, 2019 8.956 9.006 8.887 8.930 57,936 -0.13(-1.42%)
Sep 17, 2019 9.394 9.394 9.033 9.059 133,466 -0.40(-4.27%)
Sep 16, 2019 9.368 9.532 9.171 9.463 411,494 +0.70(+8.05%)
Sep 13, 2019 8.741 8.844 8.663 8.758 90,986 +0.09(+1.09%)
Sep 12, 2019 8.672 8.767 8.578 8.663 95,687 -0.17(-1.95%)
Sep 11, 2019 8.844 8.990 8.732 8.835 746,215 +0.06(+0.69%)
Sep 10, 2019 8.715 8.973 8.715 8.775 71,623 +0.08(+0.89%)
Sep 09, 2019 8.414 8.706 8.414 8.698 53,329 +0.35(+4.22%)
Sep 06, 2019 8.277 8.371 8.202 8.345 47,703 -0.02(-0.21%)
Sep 05, 2019 8.260 8.492 8.260 8.363 97,071 +0.17(+2.10%)
Sep 04, 2019 8.131 8.217 8.126 8.191 38,218 +0.18(+2.25%)
Sep 03, 2019 7.907 8.010 7.847 8.010 47,912 -0.06(-0.75%)
Aug 30, 2019 8.139 8.208 7.998 8.070 72,602 -0.07(-0.84%)
Aug 29, 2019 8.053 8.188 8.023 8.139 61,260 +0.21(+2.71%)
Aug 28, 2019 7.735 7.990 7.709 7.924 80,654 +0.24(+3.13%)
Aug 27, 2019 7.821 7.847 7.649 7.684 316,877 -0.09(-1.22%)
Aug 26, 2019 7.847 7.847 7.757 7.778 50,927 +0.00(+0.00%)
Aug 23, 2019 7.984 8.070 7.752 7.778 82,027 -0.35(-4.33%)
Aug 22, 2019 8.225 8.268 8.122 8.131 89,570 -0.06(-0.73%)
Aug 21, 2019 8.285 8.320 8.182 8.191 60,021 -0.02(-0.21%)
Aug 20, 2019 8.234 8.242 8.152 8.208 67,252 -0.07(-0.83%)
Aug 19, 2019 8.165 8.307 8.139 8.277 69,710 +0.25(+3.10%)
Aug 16, 2019 7.821 8.036 7.821 8.027 76,093 +0.21(+2.64%)
Aug 15, 2019 7.838 7.847 7.749 7.821 149,400 -0.03(-0.33%)
Aug 14, 2019 8.079 8.079 7.834 7.847 932,546 -0.41(-4.99%)
Aug 13, 2019 8.156 8.423 8.079 8.260 74,423 +0.08(+0.95%)
Aug 12, 2019 8.311 8.311 8.139 8.182 86,042 -0.15(-1.75%)
Aug 09, 2019 8.500 8.509 8.328 8.328 60,967 -0.13(-1.57%)
Aug 08, 2019 8.371 8.466 8.302 8.461 137,385 +0.17(+2.02%)
Aug 07, 2019 8.191 8.328 8.062 8.294 341,095 -0.04(-0.52%)
Aug 06, 2019 8.569 8.597 8.225 8.337 117,400 -0.12(-1.42%)
Aug 05, 2019 8.629 8.629 8.414 8.457 158,298 -0.36(-4.09%)
Aug 02, 2019 9.007 9.042 8.724 8.818 124,495 -0.14(-1.54%)
Aug 01, 2019 9.214 9.214 8.878 8.956 148,196 -0.40(-4.23%)
Jul 31, 2019 9.385 9.506 9.248 9.351 125,154 -0.01(-0.09%)
Jul 30, 2019 8.964 9.385 8.937 9.360 91,463 +0.34(+3.81%)
Jul 29, 2019 9.102 9.110 8.921 9.016 123,673 -0.11(-1.22%)
Jul 26, 2019 9.205 9.214 9.085 9.128 149,743 -0.09(-0.93%)
Jul 25, 2019 9.514 9.514 9.171 9.214 123,347 -0.24(-2.55%)
Jul 24, 2019 9.360 9.523 9.360 9.454 208,439 +0.07(+0.73%)
Jul 23, 2019 9.342 9.385 9.265 9.385 91,904 +0.06(+0.65%)
Jul 22, 2019 9.291 9.395 9.239 9.325 82,604 +0.07(+0.74%)
Jul 19, 2019 9.179 9.282 9.145 9.257 116,117 +0.09(+0.94%)
Jul 18, 2019 9.153 9.171 9.067 9.171 337,426 +0.01(+0.09%)
Jul 17, 2019 9.403 9.403 9.162 9.162 151,483 -0.22(-2.38%)
Jul 16, 2019 9.532 9.532 9.303 9.385 106,289 -0.15(-1.53%)
Jul 15, 2019 9.781 9.781 9.529 9.532 86,500 -0.24(-2.46%)
Jul 12, 2019 9.727 9.815 9.727 9.772 59,804 +0.07(+0.71%)
Jul 11, 2019 9.807 9.807 9.660 9.703 156,596 -0.08(-0.79%)
Jul 10, 2019 9.721 9.783 9.669 9.781 197,345 +0.19(+1.97%)
Jul 09, 2019 9.557 9.596 9.446 9.592 89,446 +0.03(+0.27%)
Jul 08, 2019 9.600 9.721 9.566 9.566 78,621 -0.08(-0.80%)
Jul 05, 2019 9.557 9.658 9.557 9.643 51,892 +0.08(+0.79%)
Jul 03, 2019 9.609 9.609 9.521 9.568 100,759 +0.00(+0.02%)
Jul 02, 2019 9.875 9.875 9.549 9.566 149,120 -0.32(-3.22%)
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.