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

Energy Alphadex ETF FT (NY: FXN )

16.59 -0.14 (-0.84%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 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 (%)
Mar 31, 2016 11.51 11.73 11.49 11.67 1,058,270 +0.13(+1.15%)
Mar 30, 2016 11.69 11.79 11.44 11.54 1,503,339 +0.02(+0.21%)
Mar 29, 2016 11.29 11.59 11.15 11.51 5,123,799 -0.01(-0.07%)
Mar 28, 2016 11.76 11.76 11.35 11.52 82,376,368 -0.06(-0.50%)
Mar 24, 2016 11.35 11.58 11.58 11.58 1,551,615 +0.11(+0.94%)
Mar 23, 2016 11.87 11.93 11.44 11.47 2,366,254 -0.53(-4.42%)
Mar 22, 2016 11.85 12.07 11.85 12.00 1,742,094 -0.01(-0.07%)
Mar 21, 2016 11.99 12.11 11.82 12.01 1,745,423 +0.01(+0.07%)
Mar 18, 2016 12.29 12.43 11.91 12.00 7,855,420 -0.17(-1.42%)
Mar 17, 2016 12.17 12.31 11.97 12.17 12,905,277 +0.16(+1.37%)
Mar 16, 2016 11.66 12.07 11.65 12.01 18,283,968 +0.41(+3.56%)
Mar 15, 2016 11.36 11.60 11.22 11.60 180,314 +0.03(+0.29%)
Mar 14, 2016 11.43 11.63 11.36 11.56 166,052 -0.16(-1.34%)
Mar 11, 2016 11.50 11.79 11.50 11.72 191,959 +0.46(+4.10%)
Mar 10, 2016 11.25 11.32 10.98 11.26 430,761 -0.05(-0.44%)
Mar 09, 2016 11.29 11.50 11.03 11.31 301,522 +0.26(+2.39%)
Mar 08, 2016 11.75 11.75 11.03 11.04 123,895 -0.87(-7.27%)
Mar 07, 2016 11.29 11.91 11.26 11.91 257,611 +0.57(+5.02%)
Mar 04, 2016 10.96 11.17 10.89 11.34 495,637 +0.45(+4.17%)
Mar 03, 2016 10.33 10.91 10.33 10.89 98,327 +0.53(+5.10%)
Mar 02, 2016 9.905 10.37 9.864 10.36 85,204 +0.39(+3.89%)
Mar 01, 2016 9.831 10.00 9.651 9.971 639,999 +0.19(+1.94%)
Feb 29, 2016 9.765 9.913 9.641 9.781 202,094 +0.07(+0.76%)
Feb 26, 2016 9.674 9.855 9.608 9.707 325,391 +0.27(+2.88%)
Feb 25, 2016 9.393 9.492 9.212 9.435 243,428 -0.02(-0.17%)
Feb 24, 2016 9.113 9.468 9.064 9.451 145,449 +0.16(+1.69%)
Feb 23, 2016 9.674 9.674 9.286 9.294 339,615 -0.42(-4.33%)
Feb 22, 2016 9.583 9.756 9.583 9.715 178,728 +0.35(+3.79%)
Feb 19, 2016 9.459 9.459 9.171 9.360 246,063 -0.20(-2.07%)
Feb 18, 2016 9.921 9.921 9.484 9.558 1,045,939 -0.25(-2.52%)
Feb 17, 2016 9.459 9.855 9.451 9.806 150,782 +0.49(+5.31%)
Feb 16, 2016 9.435 9.451 9.138 9.311 114,038 +0.06(+0.62%)
Feb 12, 2016 9.220 9.253 9.253 9.253 555,225 +0.22(+2.47%)
Feb 11, 2016 9.072 9.187 8.734 9.031 1,141,481 -0.19(-2.06%)
Feb 10, 2016 9.360 9.583 9.171 9.220 167,834 -0.16(-1.76%)
Feb 09, 2016 9.583 9.657 9.163 9.385 151,994 -0.31(-3.23%)
Feb 08, 2016 9.814 9.814 9.501 9.699 415,753 -0.33(-3.29%)
Feb 05, 2016 10.20 10.28 9.954 10.03 529,078 -0.28(-2.72%)
Feb 04, 2016 10.23 10.64 10.23 10.31 238,790 +0.12(+1.13%)
Feb 03, 2016 10.06 10.20 9.575 10.19 230,245 +0.29(+2.91%)
Feb 02, 2016 10.07 10.07 9.822 9.905 232,690 -0.45(-4.38%)
Feb 01, 2016 10.42 10.42 10.17 10.36 333,000 -0.30(-2.79%)
Jan 29, 2016 10.24 10.66 10.23 10.66 120,015 +0.47(+4.62%)
Jan 28, 2016 10.33 10.40 9.995 10.19 271,112 +0.28(+2.83%)
Jan 27, 2016 9.773 10.21 9.715 9.905 150,896 +0.04(+0.42%)
Jan 26, 2016 9.534 9.868 9.402 9.864 174,899 +0.53(+5.65%)
Jan 25, 2016 9.674 9.954 9.336 9.336 246,491 -0.60(-6.06%)
Jan 22, 2016 9.880 10.11 9.707 9.938 509,255 +0.45(+4.78%)
Jan 21, 2016 8.948 9.600 8.923 9.484 364,425 +0.52(+5.80%)
Jan 20, 2016 8.907 9.084 8.478 8.965 673,281 -0.12(-1.36%)
Jan 19, 2016 9.558 9.591 8.907 9.088 247,624 -0.39(-4.09%)
Jan 15, 2016 9.476 9.476 9.476 9.476 373,343 -0.39(-3.93%)
Jan 14, 2016 9.616 9.921 9.369 9.864 260,283 +0.35(+3.64%)
Jan 13, 2016 10.16 10.26 9.451 9.517 271,659 -0.50(-5.02%)
Jan 12, 2016 10.34 10.38 9.740 10.02 203,090 -0.12(-1.22%)
Jan 11, 2016 10.47 10.47 9.971 10.14 309,950 -0.31(-3.00%)
Jan 08, 2016 10.57 10.61 10.32 10.46 224,996 -0.01(-0.08%)
Jan 07, 2016 10.54 10.81 10.43 10.47 318,350 -0.31(-2.83%)
Jan 06, 2016 11.13 11.15 10.70 10.77 275,662 -0.68(-5.91%)
Jan 05, 2016 11.52 11.52 11.31 11.45 1,006,061 -0.09(-0.79%)
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.