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

Energy Alphadex ETF FT (NY: FXN )

18.51 +0.20 (+1.09%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 19, 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, 2021 10.84 10.91 10.69 10.73 940,488 -0.11(-1.03%)
Sep 29, 2021 10.80 10.92 10.71 10.84 1,018,192 +0.00(+0.00%)
Sep 28, 2021 11.02 11.08 10.82 10.84 176,254 -0.07(-0.60%)
Sep 27, 2021 10.63 10.93 10.63 10.91 347,281 +0.50(+4.85%)
Sep 24, 2021 10.28 10.47 10.28 10.40 290,847 +0.05(+0.45%)
Sep 23, 2021 10.15 10.39 10.08 10.36 173,809 +0.30(+2.94%)
Sep 22, 2021 9.930 10.14 9.930 10.06 243,369 +0.29(+2.96%)
Sep 21, 2021 9.864 9.920 9.626 9.771 405,135 +0.02(+0.19%)
Sep 20, 2021 9.818 9.883 9.613 9.753 309,495 -0.33(-3.23%)
Sep 17, 2021 10.12 10.25 10.06 10.08 175,011 -0.09(-0.92%)
Sep 16, 2021 10.28 10.28 10.11 10.17 123,660 -0.14(-1.35%)
Sep 15, 2021 10.01 10.31 10.01 10.31 234,109 +0.44(+4.43%)
Sep 14, 2021 10.13 10.13 9.827 9.874 169,331 -0.15(-1.49%)
Sep 13, 2021 9.799 10.04 9.799 10.02 266,963 +0.35(+3.66%)
Sep 10, 2021 9.818 9.855 9.669 9.669 183,022 -0.05(-0.48%)
Sep 09, 2021 9.669 9.846 9.604 9.715 162,060 +0.02(+0.19%)
Sep 08, 2021 9.855 9.948 9.678 9.697 543,733 -0.07(-0.67%)
Sep 07, 2021 9.781 9.911 9.743 9.762 180,448 -0.08(-0.85%)
Sep 03, 2021 9.855 9.938 9.808 9.846 201,745 -0.02(-0.19%)
Sep 02, 2021 9.706 9.962 9.706 9.864 210,824 +0.26(+2.72%)
Sep 01, 2021 9.641 9.706 9.576 9.604 331,484 -0.07(-0.67%)
Aug 31, 2021 9.632 9.743 9.594 9.669 287,205 -0.01(-0.10%)
Aug 30, 2021 9.827 9.837 9.669 9.678 319,401 -0.08(-0.86%)
Aug 27, 2021 9.520 9.827 9.520 9.762 349,070 +0.34(+3.56%)
Aug 26, 2021 9.511 9.566 9.389 9.427 467,488 -0.14(-1.46%)
Aug 25, 2021 9.436 9.627 9.396 9.566 1,720,532 +0.11(+1.18%)
Aug 24, 2021 9.399 9.497 9.380 9.455 133,641 +0.14(+1.50%)
Aug 23, 2021 9.184 9.329 9.184 9.315 235,032 +0.34(+3.84%)
Aug 20, 2021 8.858 9.017 8.858 8.970 375,994 +0.07(+0.73%)
Aug 19, 2021 8.961 9.045 8.793 8.905 575,534 -0.22(-2.45%)
Aug 18, 2021 9.352 9.399 9.124 9.129 435,958 -0.19(-2.00%)
Aug 17, 2021 9.334 9.464 9.250 9.315 247,565 -0.09(-0.99%)
Aug 16, 2021 9.501 9.501 9.394 9.408 1,867,411 -0.24(-2.51%)
Aug 13, 2021 9.818 9.818 9.622 9.650 972,146 -0.17(-1.71%)
Aug 12, 2021 9.827 9.864 9.697 9.818 465,280 -0.01(-0.09%)
Aug 11, 2021 9.762 9.827 9.668 9.827 145,795 +0.03(+0.29%)
Aug 10, 2021 9.650 9.809 9.641 9.799 81,009 +0.20(+2.14%)
Aug 09, 2021 9.538 9.650 9.492 9.594 832,485 -0.08(-0.87%)
Aug 06, 2021 9.706 9.734 9.632 9.678 177,485 +0.08(+0.87%)
Aug 05, 2021 9.538 9.729 9.501 9.594 218,065 +0.14(+1.48%)
Aug 04, 2021 9.557 9.678 9.455 9.455 681,346 -0.26(-2.68%)
Aug 03, 2021 9.464 9.715 9.426 9.715 356,061 +0.21(+2.25%)
Aug 02, 2021 9.641 9.813 9.483 9.501 2,812,170 -0.11(-1.16%)
Jul 30, 2021 9.650 9.715 9.557 9.613 333,361 -0.08(-0.86%)
Jul 29, 2021 9.837 9.837 9.660 9.697 71,111 -0.01(-0.10%)
Jul 28, 2021 9.622 9.795 9.501 9.706 422,351 +0.16(+1.66%)
Jul 27, 2021 9.660 9.660 9.459 9.548 299,476 -0.20(-2.01%)
Jul 26, 2021 9.538 9.809 9.538 9.743 263,200 +0.20(+2.05%)
Jul 23, 2021 9.660 9.660 9.427 9.548 656,511 -0.07(-0.77%)
Jul 22, 2021 9.734 9.734 9.520 9.622 543,010 -0.10(-1.05%)
Jul 21, 2021 9.520 9.799 9.520 9.725 303,483 +0.35(+3.78%)
Jul 20, 2021 9.212 9.427 9.157 9.371 341,095 +0.19(+2.03%)
Jul 19, 2021 9.222 9.306 9.045 9.184 1,358,086 -0.32(-3.33%)
Jul 16, 2021 9.864 9.864 9.483 9.501 563,976 -0.27(-2.76%)
Jul 15, 2021 9.846 9.948 9.706 9.771 340,280 -0.19(-1.87%)
Jul 14, 2021 10.40 10.47 9.917 9.958 644,300 -0.40(-3.87%)
Jul 13, 2021 10.43 10.47 10.35 10.36 158,179 -0.13(-1.24%)
Jul 12, 2021 10.40 10.56 10.33 10.49 138,247 -0.02(-0.18%)
Jul 09, 2021 10.40 10.52 10.29 10.51 125,662 +0.23(+2.27%)
Jul 08, 2021 10.08 10.37 10.04 10.27 407,349 -0.02(-0.18%)
Jul 07, 2021 10.46 10.53 10.18 10.29 789,734 -0.19(-1.78%)
Jul 06, 2021 10.81 10.81 10.40 10.48 1,339,192 -0.34(-3.10%)
Jul 02, 2021 10.82 10.83 10.71 10.81 210,410 -0.03(-0.26%)
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.