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 -0.37 (-2.01%)
Official Closing 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, 2020 5.256 5.288 5.146 5.173 285,929 -0.03(-0.53%)
Sep 29, 2020 5.237 5.246 5.131 5.200 322,084 -0.06(-1.23%)
Sep 28, 2020 5.182 5.320 5.168 5.265 335,193 +0.18(+3.64%)
Sep 25, 2020 5.016 5.108 4.997 5.080 453,946 +0.01(+0.18%)
Sep 24, 2020 5.006 5.145 4.905 5.071 809,673 +0.04(+0.72%)
Sep 23, 2020 5.273 5.322 5.035 5.035 562,394 -0.22(-4.19%)
Sep 22, 2020 5.291 5.361 5.238 5.255 1,029,571 -0.04(-0.67%)
Sep 21, 2020 5.299 5.299 5.202 5.291 378,844 -0.15(-2.76%)
Sep 18, 2020 5.476 5.502 5.379 5.441 482,660 -0.04(-0.80%)
Sep 17, 2020 5.396 5.485 5.352 5.485 806,967 -0.05(-0.96%)
Sep 16, 2020 5.370 5.621 5.370 5.538 1,734,619 +0.20(+3.80%)
Sep 15, 2020 5.388 5.432 5.308 5.335 1,323,545 -0.01(-0.16%)
Sep 14, 2020 5.282 5.382 5.238 5.344 6,231,429 +0.13(+2.54%)
Sep 11, 2020 5.238 5.273 5.172 5.211 87,886,032 +0.00(+0.00%)
Sep 10, 2020 5.441 5.467 5.211 5.211 8,373,781 -0.23(-4.21%)
Sep 09, 2020 5.493 5.493 5.388 5.441 14,015,216 +0.06(+1.15%)
Sep 08, 2020 5.511 5.529 5.370 5.379 3,045,481 -0.30(-5.28%)
Sep 04, 2020 5.767 5.767 5.529 5.679 1,590,760 -0.02(-0.31%)
Sep 03, 2020 5.846 5.881 5.661 5.696 1,472,365 -0.17(-2.86%)
Sep 02, 2020 5.961 5.961 5.855 5.864 259,693 -0.11(-1.77%)
Sep 01, 2020 5.952 5.987 5.908 5.970 540,904 +0.00(+0.00%)
Aug 31, 2020 6.093 6.093 5.970 5.970 2,701,690 -0.13(-2.17%)
Aug 28, 2020 6.014 6.132 6.014 6.102 357,572 +0.10(+1.62%)
Aug 27, 2020 6.005 6.040 5.930 6.005 1,095,499 +0.01(+0.15%)
Aug 26, 2020 6.102 6.111 5.987 5.996 1,025,702 -0.13(-2.16%)
Aug 25, 2020 6.155 6.181 6.049 6.128 237,278 +0.01(+0.14%)
Aug 24, 2020 6.031 6.155 5.996 6.120 484,552 +0.14(+2.36%)
Aug 21, 2020 6.040 6.040 5.952 5.978 1,660,732 -0.08(-1.31%)
Aug 20, 2020 6.120 6.150 6.058 6.058 213,202 -0.16(-2.55%)
Aug 19, 2020 6.287 6.307 6.200 6.217 643,894 -0.04(-0.70%)
Aug 18, 2020 6.314 6.366 6.252 6.261 1,307,957 -0.09(-1.39%)
Aug 17, 2020 6.411 6.411 6.296 6.349 314,946 -0.03(-0.48%)
Aug 14, 2020 6.269 6.384 6.269 6.380 657,420 +0.07(+1.05%)
Aug 13, 2020 6.349 6.406 6.283 6.314 480,112 -0.07(-1.10%)
Aug 12, 2020 6.393 6.402 6.314 6.384 223,245 +0.13(+2.12%)
Aug 11, 2020 6.481 6.508 6.243 6.252 615,505 -0.12(-1.94%)
Aug 10, 2020 6.234 6.381 6.217 6.375 230,216 +0.20(+3.29%)
Aug 07, 2020 6.049 6.199 6.040 6.172 1,437,547 +0.09(+1.45%)
Aug 06, 2020 6.190 6.208 6.067 6.084 509,992 -0.12(-1.99%)
Aug 05, 2020 6.120 6.217 6.111 6.208 1,078,215 +0.20(+3.38%)
Aug 04, 2020 5.820 6.049 5.820 6.005 356,913 +0.19(+3.34%)
Aug 03, 2020 5.793 5.846 5.714 5.811 350,024 +0.05(+0.92%)
Jul 31, 2020 5.740 5.776 5.665 5.758 139,944 +0.00(+0.00%)
Jul 30, 2020 5.793 5.802 5.661 5.758 416,891 -0.15(-2.54%)
Jul 29, 2020 5.740 5.908 5.723 5.908 761,756 +0.18(+3.08%)
Jul 28, 2020 5.820 5.876 5.723 5.732 351,377 -0.13(-2.26%)
Jul 27, 2020 5.899 5.926 5.811 5.864 279,002 -0.03(-0.45%)
Jul 24, 2020 5.926 5.992 5.881 5.890 404,182 -0.06(-1.04%)
Jul 23, 2020 5.934 6.005 5.881 5.952 542,343 -0.01(-0.15%)
Jul 22, 2020 5.943 5.970 5.873 5.961 379,940 -0.06(-1.02%)
Jul 21, 2020 5.811 6.058 5.811 6.023 458,139 +0.31(+5.40%)
Jul 20, 2020 5.740 5.829 5.705 5.714 301,641 -0.03(-0.46%)
Jul 17, 2020 5.811 5.916 5.730 5.740 281,589 -0.06(-1.06%)
Jul 16, 2020 5.758 5.899 5.723 5.802 434,173 -0.05(-0.90%)
Jul 15, 2020 5.793 5.864 5.714 5.855 872,312 +0.19(+3.27%)
Jul 14, 2020 5.405 5.679 5.388 5.670 504,187 +0.22(+4.05%)
Jul 13, 2020 5.590 5.635 5.445 5.449 1,371,679 -0.11(-2.06%)
Jul 10, 2020 5.370 5.564 5.370 5.564 1,748,509 +0.15(+2.77%)
Jul 09, 2020 5.670 5.687 5.405 5.414 1,267,195 -0.25(-4.36%)
Jul 08, 2020 5.599 5.714 5.573 5.661 830,039 +0.06(+1.10%)
Jul 07, 2020 5.687 5.723 5.590 5.599 758,050 -0.16(-2.76%)
Jul 06, 2020 5.908 5.908 5.651 5.758 1,298,875 -0.01(-0.15%)
Jul 02, 2020 5.784 5.855 5.699 5.767 696,319 +0.15(+2.67%)
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.