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

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 7.784 7.784 7.650 7.710 184,707 -0.19(-2.37%)
Jan 30, 2020 7.801 7.897 7.753 7.897 90,747 -0.00(-0.05%)
Jan 29, 2020 8.089 8.096 7.901 7.901 92,332 -0.14(-1.69%)
Jan 28, 2020 8.002 8.098 7.949 8.037 141,423 +0.09(+1.10%)
Jan 27, 2020 8.028 8.071 7.941 7.949 191,544 -0.30(-3.59%)
Jan 24, 2020 8.359 8.359 8.133 8.246 85,125 -0.16(-1.87%)
Jan 23, 2020 8.385 8.446 8.290 8.403 85,324 -0.08(-0.92%)
Jan 22, 2020 8.612 8.612 8.472 8.481 52,345 -0.16(-1.82%)
Jan 21, 2020 8.830 8.830 8.629 8.638 34,713 -0.24(-2.66%)
Jan 17, 2020 9.048 9.048 8.866 8.874 74,456 -0.10(-1.15%)
Jan 16, 2020 9.039 9.123 8.969 8.978 98,040 -0.02(-0.19%)
Jan 15, 2020 9.048 9.048 8.954 8.995 95,401 -0.09(-0.96%)
Jan 14, 2020 9.004 9.104 8.946 9.083 62,763 +0.10(+1.17%)
Jan 13, 2020 9.030 9.054 8.926 8.978 77,528 -0.09(-0.96%)
Jan 10, 2020 9.126 9.135 9.052 9.065 78,012 -0.10(-1.14%)
Jan 09, 2020 9.144 9.178 8.970 9.170 120,023 +0.04(+0.48%)
Jan 08, 2020 9.396 9.396 9.087 9.126 607,772 -0.30(-3.14%)
Jan 07, 2020 9.362 9.423 9.266 9.422 88,959 +0.04(+0.45%)
Jan 06, 2020 9.388 9.426 9.283 9.380 55,547 +0.10(+1.04%)
Jan 03, 2020 9.405 9.459 9.219 9.283 614,351 +0.08(+0.85%)
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.