Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.73 +0.23 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 10.07 10.09 9.832 9.884 169,766 +0.02(+0.17%)
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.