Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.49	12.70		12.65	1,326,192	+0.14(+1.13%)
Jan 28, 2022	12.50	12.56	12.22	12.51	1,731,317	+0.07(+0.53%)
Jan 27, 2022	12.66	12.78	12.23	12.44	1,675,533	+0.06(+0.46%)
Jan 26, 2022	12.63	12.72	12.26	12.38	1,758,008	-0.01(-0.08%)
Jan 25, 2022	11.92	12.48	11.68	12.39	1,844,089	+0.41(+3.45%)
Jan 24, 2022	11.63	12.01	11.30	11.98	1,683,000	+0.08(+0.71%)
Jan 21, 2022	12.15	12.15	11.77	11.90	1,759,851	-0.33(-2.69%)
Jan 20, 2022	12.44	12.66	12.20	12.22	1,060,972	-0.22(-1.74%)
Jan 19, 2022	12.74	12.74	12.36	12.44	691,083	-0.15(-1.19%)
Jan 18, 2022	12.82	12.83	12.44	12.59	961,449	-0.08(-0.59%)
Jan 14, 2022				12.67	0	+0.31(+2.51%)
Jan 13, 2022	12.49	12.58	12.31	12.36	661,493	-0.10(-0.83%)
Jan 12, 2022	12.47	12.51	12.31	12.46	723,786	+0.08(+0.61%)
Jan 11, 2022	12.11	12.39	11.99	12.38	751,037	+0.38(+3.13%)
Jan 10, 2022	12.05	12.08	11.81	12.01	749,416	-0.05(-0.39%)
Jan 07, 2022	12.02	12.08	11.91	12.06	1,157,363	+0.10(+0.87%)
Jan 06, 2022	11.92	12.01	11.73	11.95	1,387,691	+0.29(+2.50%)
Jan 05, 2022	11.96	12.04	11.66	11.66	976,738	-0.19(-1.59%)
Jan 04, 2022	11.68	11.90	11.66	11.85	1,001,016	+0.33(+2.85%)

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.