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

Energy Alphadex ETF FT (NY: FXN )

16.21 +0.34 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2019 8.193 8.236 7.985 8.132 65,424 -0.05(-0.63%)
Oct 30, 2019 8.530 8.564 8.158 8.184 99,598 -0.26(-3.07%)
Oct 29, 2019 8.271 8.530 8.219 8.443 84,326 +0.10(+1.24%)
Oct 28, 2019 8.504 8.534 8.322 8.340 47,955 -0.10(-1.23%)
Oct 25, 2019 8.253 8.469 8.245 8.443 106,454 +0.16(+1.88%)
Oct 24, 2019 8.374 8.374 8.176 8.288 91,208 -0.03(-0.42%)
Oct 23, 2019 8.150 8.378 8.080 8.322 102,310 +0.14(+1.69%)
Oct 22, 2019 8.055 8.302 8.011 8.184 219,138 +0.15(+1.83%)
Oct 21, 2019 7.864 8.037 7.864 8.037 24,139 +0.16(+2.09%)
Oct 18, 2019 8.003 8.115 7.873 7.873 51,491 -0.14(-1.73%)
Oct 17, 2019 8.003 8.049 7.942 8.011 86,101 +0.01(+0.11%)
Oct 16, 2019 8.046 8.158 7.985 8.003 58,633 -0.08(-0.96%)
Oct 15, 2019 8.055 8.210 7.985 8.080 73,799 +0.02(+0.21%)
Oct 14, 2019 8.029 8.106 7.887 8.063 70,024 -0.10(-1.17%)
Oct 11, 2019 8.098 8.253 8.080 8.158 118,719 +0.17(+2.16%)
Oct 10, 2019 7.899 8.011 7.882 7.985 59,919 +0.11(+1.43%)
Oct 09, 2019 7.951 7.951 7.824 7.873 219,375 +0.04(+0.55%)
Oct 08, 2019 7.942 8.011 7.821 7.830 50,949 -0.22(-2.69%)
Oct 07, 2019 8.176 8.219 8.037 8.046 55,328 -0.11(-1.38%)
Oct 04, 2019 8.219 8.245 8.042 8.158 92,800 -0.02(-0.21%)
Oct 03, 2019 7.977 8.193 7.925 8.176 95,286 +0.12(+1.50%)
Oct 02, 2019 8.201 8.288 8.036 8.055 412,413 -0.19(-2.31%)
Oct 01, 2019 8.530 8.599 8.245 8.245 385,907 -0.23(-2.75%)
Sep 30, 2019 8.478 8.530 8.452 8.478 100,476 -0.05(-0.61%)
Sep 27, 2019 8.418 8.608 8.418 8.530 320,288 +0.01(+0.10%)
Sep 26, 2019 8.573 8.573 8.436 8.521 132,685 -0.10(-1.20%)
Sep 25, 2019 8.530 8.651 8.513 8.625 165,254 +0.02(+0.19%)
Sep 24, 2019 8.814 8.822 8.573 8.609 60,209 -0.27(-3.08%)
Sep 23, 2019 8.822 8.914 8.788 8.882 139,400 +0.01(+0.10%)
Sep 20, 2019 8.908 8.947 8.827 8.874 60,300 -0.01(-0.10%)
Sep 19, 2019 8.976 8.976 8.844 8.882 41,117 -0.01(-0.10%)
Sep 18, 2019 8.917 8.966 8.848 8.891 58,190 -0.13(-1.42%)
Sep 17, 2019 9.353 9.353 8.994 9.019 134,052 -0.40(-4.27%)
Sep 16, 2019 9.327 9.491 9.130 9.421 413,300 +0.70(+8.05%)
Sep 13, 2019 8.703 8.805 8.625 8.720 91,385 +0.09(+1.09%)
Sep 12, 2019 8.634 8.728 8.540 8.626 96,107 -0.17(-1.95%)
Sep 11, 2019 8.805 8.951 8.694 8.797 749,489 +0.06(+0.69%)
Sep 10, 2019 8.677 8.934 8.677 8.737 71,937 +0.08(+0.89%)
Sep 09, 2019 8.377 8.668 8.377 8.660 53,563 +0.35(+4.22%)
Sep 06, 2019 8.241 8.335 8.166 8.309 47,913 -0.02(-0.21%)
Sep 05, 2019 8.223 8.454 8.223 8.326 97,497 +0.17(+2.10%)
Sep 04, 2019 8.095 8.181 8.091 8.155 38,386 +0.18(+2.25%)
Sep 03, 2019 7.873 7.975 7.813 7.975 48,122 -0.06(-0.75%)
Aug 30, 2019 8.104 8.172 7.963 8.035 72,921 -0.07(-0.84%)
Aug 29, 2019 8.018 8.152 7.988 8.104 61,529 +0.21(+2.71%)
Aug 28, 2019 7.701 7.955 7.676 7.890 81,008 +0.24(+3.13%)
Aug 27, 2019 7.787 7.813 7.616 7.650 318,267 -0.09(-1.22%)
Aug 26, 2019 7.813 7.813 7.723 7.744 51,151 +0.00(+0.00%)
Aug 23, 2019 7.950 8.035 7.719 7.744 82,387 -0.35(-4.33%)
Aug 22, 2019 8.189 8.232 8.087 8.095 89,963 -0.06(-0.73%)
Aug 21, 2019 8.249 8.283 8.146 8.155 60,285 -0.02(-0.21%)
Aug 20, 2019 8.198 8.206 8.116 8.172 67,548 -0.07(-0.83%)
Aug 19, 2019 8.129 8.271 8.104 8.241 70,016 +0.25(+3.10%)
Aug 16, 2019 7.787 8.001 7.787 7.992 76,427 +0.21(+2.64%)
Aug 15, 2019 7.804 7.813 7.715 7.787 150,055 -0.03(-0.33%)
Aug 14, 2019 8.044 8.044 7.800 7.813 936,637 -0.41(-4.99%)
Aug 13, 2019 8.121 8.386 8.044 8.223 74,750 +0.08(+0.95%)
Aug 12, 2019 8.275 8.275 8.104 8.146 86,419 -0.15(-1.75%)
Aug 09, 2019 8.463 8.472 8.292 8.292 61,235 -0.13(-1.57%)
Aug 08, 2019 8.335 8.429 8.266 8.425 137,988 +0.17(+2.02%)
Aug 07, 2019 8.155 8.292 8.027 8.258 342,592 -0.04(-0.52%)
Aug 06, 2019 8.531 8.560 8.189 8.300 117,915 -0.12(-1.42%)
Aug 05, 2019 8.591 8.591 8.377 8.420 158,992 -0.36(-4.09%)
Aug 02, 2019 8.968 9.002 8.686 8.780 125,041 -0.14(-1.54%)
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.