Skip to main content

Energy Alphadex ETF FT (NY: FXN )

16.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.93 18.00 17.58 17.96 1,694,667 +0.23(+1.29%)
Nov 29, 2022 17.78 17.92 17.62 17.73 668,810 +0.20(+1.14%)
Nov 28, 2022 17.58 17.80 17.52 17.53 896,602 -0.53(-2.95%)
Nov 25, 2022 18.12 18.22 18.02 18.06 542,295 -0.01(-0.05%)
Nov 23, 2022 18.00 18.23 17.88 18.07 582,045 -0.12(-0.68%)
Nov 22, 2022 17.79 18.24 17.74 18.20 1,386,138 +0.68(+3.86%)
Nov 21, 2022 17.53 17.60 17.00 17.52 1,199,469 -0.32(-1.81%)
Nov 18, 2022 17.67 17.89 17.41 17.84 1,036,505 -0.13(-0.74%)
Nov 17, 2022 17.70 18.00 17.63 17.98 732,134 -0.04(-0.21%)
Nov 16, 2022 18.27 18.32 17.94 18.01 714,263 -0.45(-2.42%)
Nov 15, 2022 18.29 18.52 18.11 18.46 950,931 +0.34(+1.89%)
Nov 14, 2022 18.27 18.53 18.12 18.12 1,570,353 -0.12(-0.68%)
Nov 11, 2022 18.21 18.51 18.05 18.24 1,972,428 +0.37(+2.08%)
Nov 10, 2022 17.74 17.90 17.44 17.87 1,059,231 +0.54(+3.13%)
Nov 09, 2022 18.10 18.10 17.27 17.33 1,535,240 -1.01(-5.50%)
Nov 08, 2022 18.38 18.40 18.03 18.34 1,771,303 -0.08(-0.41%)
Nov 07, 2022 18.21 18.49 18.14 18.41 2,055,044 +0.40(+2.22%)
Nov 04, 2022 18.20 18.30 17.70 18.01 2,041,173 +0.22(+1.23%)
Nov 03, 2022 17.35 17.91 17.30 17.80 1,941,536 +0.35(+2.02%)
Nov 02, 2022 17.89 17.42 17.44 1,051,960 -0.43(-2.40%)
Nov 01, 2022 18.10 18.10 17.82 17.87 847,162 +0.10(+0.59%)
Oct 31, 2022 17.46 17.95 17.44 17.77 738,998 +0.24(+1.36%)
Oct 28, 2022 17.71 17.83 17.16 17.53 1,187,719 -0.02(-0.11%)
Oct 27, 2022 17.79 17.97 17.54 17.55 872,941 +0.05(+0.27%)
Oct 26, 2022 17.41 17.69 17.37 17.50 776,678 +0.26(+1.49%)
Oct 25, 2022 17.06 17.28 16.94 17.24 771,732 +0.19(+1.12%)
Oct 24, 2022 17.03 17.19 16.93 17.05 537,728 +0.04(+0.22%)
Oct 21, 2022 16.77 17.03 16.55 17.02 1,218,910 +0.31(+1.88%)
Oct 20, 2022 16.99 17.12 16.60 16.70 451,752 -0.12(-0.74%)
Oct 19, 2022 16.45 16.87 16.42 16.83 563,094 +0.33(+2.02%)
Oct 18, 2022 16.50 16.66 16.20 16.49 700,236 +0.22(+1.35%)
Oct 17, 2022 16.30 16.50 16.22 16.27 770,743 +0.27(+1.66%)
Oct 14, 2022 16.66 16.87 16.01 16.01 2,601,255 -0.80(-4.76%)
Oct 13, 2022 15.97 16.87 15.97 16.81 1,167,587 +0.56(+3.46%)
Oct 12, 2022 16.08 16.35 15.83 16.24 849,655 +0.11(+0.71%)
Oct 11, 2022 15.93 16.42 15.83 16.13 1,195,731 -0.08(-0.47%)
Oct 10, 2022 16.53 16.78 16.13 16.21 664,117 -0.29(-1.73%)
Oct 07, 2022 16.64 16.86 16.39 16.49 1,246,095 -0.16(-0.97%)
Oct 06, 2022 16.46 16.79 16.46 16.65 1,328,541 +0.10(+0.63%)
Oct 05, 2022 16.30 16.68 15.98 16.55 1,509,076 +0.18(+1.11%)
Oct 04, 2022 15.96 16.37 15.90 16.37 937,615 +0.72(+4.62%)
Oct 03, 2022 15.35 15.74 15.35 15.65 790,511 +0.79(+5.32%)
Sep 30, 2022 14.75 15.07 14.62 14.86 1,135,981 -0.03(-0.19%)
Sep 29, 2022 14.80 14.89 14.43 14.88 1,145,501 -0.06(-0.38%)
Sep 28, 2022 14.30 14.99 14.24 14.94 1,384,640 +0.75(+5.30%)
Sep 27, 2022 14.23 14.47 14.08 14.19 2,066,046 +0.23(+1.64%)
Sep 26, 2022 14.34 14.52 13.96 13.96 2,713,799 -0.46(-3.17%)
Sep 23, 2022 15.01 15.01 14.27 14.42 2,068,513 -1.18(-7.55%)
Sep 22, 2022 16.09 16.17 15.59 15.59 731,117 -0.26(-1.67%)
Sep 21, 2022 16.44 16.44 15.86 15.86 1,416,648 -0.30(-1.87%)
Sep 20, 2022 16.18 16.24 15.93 16.16 1,341,506 -0.10(-0.64%)
Sep 19, 2022 15.77 16.32 15.75 16.27 924,892 +0.04(+0.23%)
Sep 16, 2022 16.62 16.62 15.95 16.23 775,165 -0.50(-3.00%)
Sep 15, 2022 16.87 17.01 16.66 16.73 885,815 -0.51(-2.96%)
Sep 14, 2022 16.82 17.36 16.82 17.24 1,089,040 +0.65(+3.93%)
Sep 13, 2022 16.75 17.01 16.52 16.59 1,059,707 -0.40(-2.34%)
Sep 12, 2022 16.92 17.08 16.71 16.98 817,225 +0.28(+1.70%)
Sep 09, 2022 16.64 16.79 16.47 16.70 1,038,332 +0.37(+2.26%)
Sep 08, 2022 16.25 16.43 16.14 16.33 1,154,609 +0.14(+0.88%)
Sep 07, 2022 15.95 16.26 15.84 16.19 1,621,711 -0.12(-0.75%)
Sep 06, 2022 16.71 16.71 16.29 16.31 1,043,733 -0.22(-1.32%)
Sep 02, 2022 16.63 16.71 16.35 16.53 1,233,291 +0.33(+2.04%)
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.