Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.20 +0.03 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.86 19.86 19.65 19.65 93,333 -0.08(-0.40%)
Nov 27, 2013 19.83 19.88 19.63 19.73 91,664 -0.06(-0.28%)
Nov 26, 2013 19.72 19.87 19.63 19.79 211,535 +0.06(+0.32%)
Nov 25, 2013 19.95 19.95 19.59 19.72 113,378 -0.24(-1.20%)
Nov 22, 2013 19.91 19.97 19.80 19.96 168,038 +0.06(+0.28%)
Nov 21, 2013 19.72 19.92 19.72 19.91 181,604 +0.25(+1.30%)
Nov 20, 2013 19.79 19.91 19.59 19.65 158,115 -0.07(-0.36%)
Nov 19, 2013 19.81 19.89 19.64 19.72 111,883 -0.12(-0.60%)
Nov 18, 2013 20.30 20.30 19.79 19.84 162,782 -0.32(-1.58%)
Nov 15, 2013 20.15 20.18 20.07 20.16 115,723 +0.07(+0.36%)
Nov 14, 2013 20.18 20.18 19.83 20.09 110,879 +0.47(+2.39%)
Nov 12, 2013 19.85 19.85 19.58 19.62 106,337 -0.22(-1.12%)
Nov 11, 2013 19.68 19.86 19.68 19.84 185,464 +0.16(+0.81%)
Nov 08, 2013 19.29 19.68 19.29 19.68 185,169 +0.44(+2.27%)
Nov 07, 2013 19.75 19.75 19.21 19.25 177,604 -0.46(-2.34%)
Nov 06, 2013 19.94 20.07 19.66 19.71 104,319 -0.13(-0.64%)
Nov 05, 2013 19.95 19.96 19.80 19.83 181,651 -0.19(-0.95%)
Nov 04, 2013 19.76 20.03 19.73 20.02 141,159 +0.37(+1.90%)
Nov 01, 2013 19.71 19.71 19.42 19.65 469,105 +0.03(+0.16%)
Oct 31, 2013 19.68 19.79 19.58 19.62 98,571 -0.10(-0.52%)
Oct 30, 2013 19.81 19.91 19.52 19.72 103,412 -0.07(-0.36%)
Oct 29, 2013 19.67 19.80 19.67 19.80 95,090 +0.21(+1.06%)
Oct 28, 2013 19.56 19.64 19.52 19.59 694,921 +0.02(+0.12%)
Oct 25, 2013 19.62 19.62 19.41 19.56 190,880 +0.06(+0.33%)
Oct 24, 2013 19.41 19.51 19.22 19.50 116,984 +0.12(+0.62%)
Oct 23, 2013 19.64 19.64 19.33 19.38 146,500 -0.38(-1.93%)
Oct 22, 2013 19.80 19.93 19.68 19.76 171,842 +0.10(+0.49%)
Oct 21, 2013 19.72 19.86 19.62 19.67 213,761 -0.07(-0.36%)
Oct 18, 2013 19.56 19.74 19.53 19.74 337,275 +0.36(+1.85%)
Oct 17, 2013 19.20 19.39 19.20 19.38 177,013 +0.14(+0.70%)
Oct 16, 2013 19.09 19.27 19.09 19.25 133,678 +0.29(+1.55%)
Oct 15, 2013 19.01 19.10 18.89 18.95 611,216 -0.06(-0.33%)
Oct 14, 2013 18.73 19.05 18.72 19.01 884,700 +0.15(+0.80%)
Oct 11, 2013 18.61 18.97 18.61 18.86 87,944 +0.21(+1.11%)
Oct 10, 2013 18.39 18.66 18.39 18.66 143,232 +0.53(+2.90%)
Oct 09, 2013 18.29 18.29 18.00 18.13 102,557 -0.14(-0.74%)
Oct 08, 2013 18.54 18.59 18.25 18.27 118,416 -0.28(-1.50%)
Oct 07, 2013 18.66 18.67 18.55 18.55 67,535 -0.25(-1.31%)
Oct 04, 2013 18.64 18.86 18.51 18.79 104,470 +0.24(+1.29%)
Oct 03, 2013 18.55 18.58 18.36 18.55 67,036 -0.04(-0.21%)
Oct 02, 2013 18.44 18.62 18.38 18.59 156,257 +0.11(+0.60%)
Oct 01, 2013 18.37 18.53 18.32 18.48 76,783 +0.10(+0.56%)
Sep 27, 2013 18.39 18.43 18.33 18.38 86,862 -0.06(-0.30%)
Sep 26, 2013 18.48 18.51 18.35 18.43 140,082 +0.03(+0.17%)
Sep 25, 2013 18.33 18.50 18.33 18.40 178,090 +0.13(+0.70%)
Sep 24, 2013 18.23 18.39 18.09 18.27 86,263 +0.11(+0.61%)
Sep 23, 2013 18.37 18.37 18.08 18.16 1,460,941 -0.10(-0.57%)
Sep 20, 2013 18.51 18.54 18.23 18.27 235,367 -0.19(-1.00%)
Sep 19, 2013 18.55 18.57 18.39 18.45 209,591 -0.02(-0.13%)
Sep 18, 2013 18.36 18.54 18.19 18.48 136,505 +0.18(+1.00%)
Sep 17, 2013 18.24 18.34 18.20 18.29 95,411 +0.11(+0.61%)
Sep 16, 2013 18.28 18.32 18.17 18.18 977,194 +0.00(+0.00%)
Sep 13, 2013 18.14 18.23 18.14 18.18 89,736 +0.03(+0.18%)
Sep 12, 2013 18.18 18.32 18.14 18.15 204,733 -0.13(-0.70%)
Sep 11, 2013 18.20 18.28 18.07 18.28 182,555 +0.09(+0.48%)
Sep 10, 2013 18.28 18.28 18.06 18.19 202,605 +0.01(+0.04%)
Sep 09, 2013 18.05 18.22 18.03 18.18 135,993 +0.21(+1.19%)
Sep 06, 2013 18.09 18.09 17.83 17.97 180,131 -0.02(-0.09%)
Sep 05, 2013 17.94 18.07 17.91 17.98 142,614 +0.12(+0.67%)
Sep 04, 2013 17.75 17.89 17.71 17.86 37,794 +0.14(+0.81%)
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.