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

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 17.04 17.23 16.50 16.58 1,876,342 -0.21(-1.24%)
May 27, 2022 16.30 16.80 16.25 16.78 1,475,351 +0.45(+2.77%)
May 26, 2022 16.19 16.46 16.18 16.33 1,223,001 +0.26(+1.64%)
May 25, 2022 15.69 16.09 15.69 16.07 1,034,480 +0.45(+2.90%)
May 24, 2022 15.51 15.68 15.26 15.62 1,836,440 -0.07(-0.42%)
May 23, 2022 15.43 15.71 15.24 15.68 1,885,973 +0.42(+2.78%)
May 20, 2022 15.31 15.50 14.88 15.26 2,290,817 +0.08(+0.50%)
May 19, 2022 14.89 15.45 14.89 15.18 2,625,008 -0.05(-0.31%)
May 18, 2022 15.78 15.78 14.99 15.23 1,557,309 -0.45(-2.88%)
May 17, 2022 15.70 15.73 15.46 15.68 1,616,105 +0.27(+1.77%)
May 16, 2022 15.14 15.55 15.14 15.41 2,866,676 +0.28(+1.87%)
May 13, 2022 14.73 15.20 14.72 15.13 2,355,991 +0.68(+4.70%)
May 12, 2022 14.35 14.57 14.04 14.45 2,967,754 +0.00(+0.00%)
May 11, 2022 14.64 15.05 14.41 14.45 2,073,312 +0.03(+0.20%)
May 10, 2022 14.52 14.84 14.04 14.42 1,841,410 +0.10(+0.72%)
May 09, 2022 15.39 15.39 14.24 14.32 1,412,360 -1.41(-8.99%)
May 06, 2022 15.54 15.73 15.14 15.73 1,656,984 +0.35(+2.27%)
May 05, 2022 15.69 15.77 15.06 15.38 1,506,005 -0.29(-1.86%)
May 04, 2022 15.29 15.69 15.00 15.67 1,858,969 +0.69(+4.59%)
May 03, 2022 14.48 15.02 14.48 14.98 1,189,661 +0.56(+3.85%)
May 02, 2022 14.13 14.43 14.04 14.43 1,720,990 +0.18(+1.26%)
Apr 29, 2022 14.62 14.75 14.18 14.25 1,241,347 -0.35(-2.39%)
Apr 28, 2022 14.33 14.72 13.96 14.60 1,245,593 +0.38(+2.65%)
Apr 27, 2022 14.14 14.35 13.86 14.22 1,986,577 +0.22(+1.55%)
Apr 26, 2022 14.11 14.38 13.94 14.00 1,258,421 -0.07(-0.47%)
Apr 25, 2022 14.08 14.12 13.50 14.07 2,541,659 -0.38(-2.61%)
Apr 22, 2022 14.88 15.03 14.42 14.45 10,199,667 -0.49(-3.28%)
Apr 21, 2022 15.69 15.71 14.87 14.94 882,553 -0.61(-3.94%)
Apr 20, 2022 15.58 15.66 15.37 15.55 1,309,897 +0.05(+0.30%)
Apr 19, 2022 15.47 15.67 15.39 15.50 1,290,063 -0.07(-0.42%)
Apr 18, 2022 15.49 15.64 15.35 15.57 2,119,317 +0.24(+1.54%)
Apr 14, 2022 15.31 15.46 15.24 15.33 941,046 -0.01(-0.06%)
Apr 13, 2022 15.26 15.35 15.02 15.34 761,288 +0.27(+1.81%)
Apr 12, 2022 15.12 15.36 15.05 15.07 1,152,543 +0.18(+1.20%)
Apr 11, 2022 15.09 15.09 14.84 14.89 1,512,094 -0.40(-2.59%)
Apr 08, 2022 14.98 15.35 14.98 15.29 531,230 +0.37(+2.46%)
Apr 07, 2022 14.92 14.99 14.54 14.92 1,190,600 +0.13(+0.89%)
Apr 06, 2022 14.94 15.04 14.65 14.79 940,478 -0.11(-0.76%)
Apr 05, 2022 15.31 15.41 14.87 14.90 1,936,798 -0.33(-2.17%)
Apr 04, 2022 15.31 15.37 15.09 15.23 1,252,849 +0.05(+0.31%)
Apr 01, 2022 15.01 15.27 15.01 15.18 1,108,289 +0.17(+1.13%)
Mar 31, 2022 15.09 15.35 15.00 15.01 994,617 -0.14(-0.93%)
Mar 30, 2022 15.19 15.35 15.08 15.15 1,326,219 +0.10(+0.69%)
Mar 29, 2022 14.80 15.07 14.58 15.05 1,507,241 -0.02(-0.13%)
Mar 28, 2022 15.16 15.16 14.98 15.07 1,975,707 -0.36(-2.32%)
Mar 25, 2022 14.99 15.45 14.99 15.43 1,393,600 +0.39(+2.62%)
Mar 24, 2022 15.01 15.12 14.96 15.03 737,901 +0.08(+0.57%)
Mar 23, 2022 14.92 15.08 14.86 14.95 2,365,618 +0.27(+1.86%)
Mar 22, 2022 14.74 14.81 14.51 14.68 1,224,400 -0.08(-0.51%)
Mar 21, 2022 14.53 14.78 14.52 14.75 1,533,125 +0.52(+3.63%)
Mar 18, 2022 14.24 14.30 14.15 14.24 776,158 +0.01(+0.07%)
Mar 17, 2022 13.97 14.27 13.93 14.23 780,629 +0.55(+4.06%)
Mar 16, 2022 13.68 13.77 13.47 13.67 1,606,955 +0.03(+0.21%)
Mar 15, 2022 13.47 13.72 13.28 13.64 1,726,826 -0.23(-1.69%)
Mar 14, 2022 14.12 14.14 13.67 13.88 2,367,158 -0.66(-4.52%)
Mar 11, 2022 14.44 14.62 14.34 14.54 73,762,856 -0.03(-0.19%)
Mar 10, 2022 14.33 14.59 14.56 5,066,535 +0.36(+2.51%)
Mar 09, 2022 14.06 14.39 13.75 14.21 9,716,377 -0.21(-1.43%)
Mar 08, 2022 14.59 14.90 14.03 14.41 2,904,757 +0.12(+0.86%)
Mar 07, 2022 14.39 14.66 14.04 14.29 1,983,486 +0.08(+0.53%)
Mar 04, 2022 13.78 14.22 13.78 14.22 1,638,494 +0.42(+3.07%)
Mar 03, 2022 13.76 13.90 13.67 13.79 1,211,409 -0.05(-0.34%)
Mar 02, 2022 13.76 13.95 13.62 13.84 1,480,761 +0.25(+1.87%)
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.