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

Energy Alphadex ETF FT (NY: FXN )

17.18 +0.07 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 30, 2021 9.516 9.581 9.425 9.480 338,049 -0.08(-0.86%)
Jul 29, 2021 9.700 9.700 9.526 9.562 72,111 -0.01(-0.10%)
Jul 28, 2021 9.489 9.659 9.369 9.572 428,290 +0.16(+1.66%)
Jul 27, 2021 9.526 9.526 9.328 9.415 303,687 -0.19(-2.01%)
Jul 26, 2021 9.406 9.673 9.406 9.608 266,901 +0.19(+2.05%)
Jul 23, 2021 9.526 9.526 9.296 9.415 665,742 -0.07(-0.77%)
Jul 22, 2021 9.599 9.599 9.388 9.489 550,645 -0.10(-1.05%)
Jul 21, 2021 9.388 9.663 9.388 9.590 307,751 +0.35(+3.78%)
Jul 20, 2021 9.085 9.296 9.030 9.241 345,892 +0.18(+2.03%)
Jul 19, 2021 9.094 9.177 8.919 9.057 1,377,183 -0.31(-3.33%)
Jul 16, 2021 9.728 9.728 9.352 9.369 571,906 -0.27(-2.76%)
Jul 15, 2021 9.709 9.810 9.572 9.636 345,065 -0.18(-1.87%)
Jul 14, 2021 10.25 10.32 9.780 9.820 653,360 -0.39(-3.87%)
Jul 13, 2021 10.29 10.33 10.21 10.21 160,403 -0.13(-1.24%)
Jul 12, 2021 10.26 10.42 10.19 10.34 140,191 -0.02(-0.18%)
Jul 09, 2021 10.26 10.37 10.15 10.36 127,429 +0.23(+2.27%)
Jul 08, 2021 9.939 10.22 9.902 10.13 413,077 -0.02(-0.18%)
Jul 07, 2021 10.32 10.38 10.04 10.15 800,839 -0.18(-1.78%)
Jul 06, 2021 10.66 10.66 10.25 10.33 1,358,023 -0.33(-3.10%)
Jul 02, 2021 10.67 10.68 10.57 10.66 213,369 -0.03(-0.26%)
Jul 01, 2021 10.71 10.77 10.58 10.69 1,634,361 +0.21(+2.02%)
Jun 30, 2021 10.38 10.49 10.37 10.48 165,342 +0.16(+1.51%)
Jun 29, 2021 10.45 10.49 10.32 10.32 189,980 -0.04(-0.35%)
Jun 28, 2021 10.67 10.67 10.30 10.36 334,112 -0.28(-2.68%)
Jun 25, 2021 10.59 10.66 10.57 10.65 240,208 +0.12(+1.14%)
Jun 24, 2021 10.44 10.55 10.40 10.53 541,644 +0.13(+1.28%)
Jun 23, 2021 10.48 10.60 10.39 10.39 566,020 +0.04(+0.35%)
Jun 22, 2021 10.31 10.38 10.22 10.36 355,512 +0.03(+0.27%)
Jun 21, 2021 10.01 10.34 10.01 10.33 190,086 +0.40(+4.07%)
Jun 18, 2021 10.01 10.12 9.916 9.925 367,575 -0.24(-2.35%)
Jun 17, 2021 10.49 10.56 10.03 10.16 545,331 -0.35(-3.32%)
Jun 16, 2021 10.50 10.64 10.41 10.51 103,337 -0.03(-0.26%)
Jun 15, 2021 10.49 10.56 10.39 10.54 146,970 +0.12(+1.15%)
Jun 14, 2021 10.58 10.63 10.37 10.42 425,172 -0.07(-0.70%)
Jun 11, 2021 10.52 10.59 10.49 10.49 99,303 +0.04(+0.35%)
Jun 10, 2021 10.57 10.60 10.35 10.46 258,946 +0.03(+0.26%)
Jun 09, 2021 10.59 10.59 10.43 10.43 148,602 -0.11(-1.05%)
Jun 08, 2021 10.40 10.55 10.28 10.54 719,247 +0.11(+1.06%)
Jun 07, 2021 10.41 10.49 10.40 10.43 125,593 +0.03(+0.27%)
Jun 04, 2021 10.47 10.47 10.29 10.40 125,527 +0.05(+0.44%)
Jun 03, 2021 10.35 10.45 10.29 10.36 151,705 -0.04(-0.35%)
Jun 02, 2021 10.28 10.45 10.17 10.39 252,316 +0.15(+1.43%)
Jun 01, 2021 9.990 10.26 9.990 10.25 775,697 +0.43(+4.40%)
May 28, 2021 9.889 9.889 9.788 9.815 175,067 +0.01(+0.09%)
May 27, 2021 9.788 9.889 9.788 9.806 549,991 +0.03(+0.28%)
May 26, 2021 9.622 9.801 9.622 9.778 302,970 +0.13(+1.33%)
May 25, 2021 9.843 9.870 9.622 9.650 255,532 -0.21(-2.14%)
May 24, 2021 9.935 9.935 9.751 9.861 179,131 +0.03(+0.28%)
May 21, 2021 9.953 9.962 9.834 9.834 257,863 +0.03(+0.28%)
May 20, 2021 9.751 9.843 9.668 9.806 258,923 +0.06(+0.66%)
May 19, 2021 9.677 9.815 9.558 9.742 452,014 -0.16(-1.58%)
May 18, 2021 10.06 10.06 9.879 9.898 269,386 -0.14(-1.37%)
May 17, 2021 9.760 10.04 9.746 10.04 912,443 +0.25(+2.53%)
May 14, 2021 9.567 9.815 9.567 9.788 308,271 +0.39(+4.10%)
May 13, 2021 9.475 9.647 9.292 9.402 312,051 -0.16(-1.63%)
May 12, 2021 9.705 9.888 9.531 9.558 312,211 -0.14(-1.42%)
May 11, 2021 9.549 9.760 9.464 9.696 607,863 -0.11(-1.12%)
May 10, 2021 9.935 10.04 9.806 9.806 448,327 -0.01(-0.09%)
May 07, 2021 9.531 9.833 9.480 9.815 717,022 +0.26(+2.69%)
May 06, 2021 9.622 9.632 9.356 9.558 226,794 -0.04(-0.38%)
May 05, 2021 9.513 9.641 9.347 9.595 725,000 +0.26(+2.75%)
May 04, 2021 9.457 9.485 9.251 9.338 588,468 -0.14(-1.45%)
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.