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 (%)
Mar 31, 2020 3.517 3.596 3.438 3.491 132,368 +0.08(+2.31%)
Mar 30, 2020 3.377 3.421 3.219 3.412 318,070 -0.03(-0.77%)
Mar 27, 2020 3.561 3.561 3.425 3.438 146,960 -0.22(-6.00%)
Mar 26, 2020 3.596 3.824 3.549 3.658 114,235 +0.10(+2.87%)
Mar 25, 2020 3.480 3.710 3.307 3.556 99,402 +0.11(+3.20%)
Mar 24, 2020 3.246 3.445 3.179 3.445 282,885 +0.45(+15.07%)
Mar 23, 2020 3.194 3.194 2.986 2.994 265,041 -0.21(-6.50%)
Mar 20, 2020 3.281 3.384 3.142 3.202 114,071 -0.02(-0.54%)
Mar 19, 2020 3.055 3.224 2.959 3.220 461,326 +0.19(+6.30%)
Mar 18, 2020 3.168 3.211 2.875 3.029 295,355 -0.36(-10.51%)
Mar 17, 2020 3.489 3.532 3.311 3.385 334,049 -0.05(-1.52%)
Mar 16, 2020 3.333 3.930 3.229 3.437 154,042 -0.46(-11.80%)
Mar 13, 2020 3.741 3.913 3.385 3.897 93,561 +0.45(+13.10%)
Mar 12, 2020 3.541 3.671 3.388 3.445 341,651 -0.38(-9.94%)
Mar 11, 2020 4.010 4.010 3.767 3.826 556,347 -0.34(-8.16%)
Mar 10, 2020 4.235 4.259 3.840 4.166 339,116 +0.26(+6.57%)
Mar 09, 2020 4.044 4.270 3.905 3.909 667,753 -1.45(-27.12%)
Mar 06, 2020 5.633 5.675 5.294 5.363 485,206 -0.50(-8.58%)
Mar 05, 2020 5.945 5.988 5.789 5.867 137,981 -0.23(-3.84%)
Mar 04, 2020 6.205 6.205 5.987 6.101 94,080 +0.03(+0.57%)
Mar 03, 2020 6.283 6.327 5.980 6.066 118,880 -0.20(-3.19%)
Mar 02, 2020 6.336 6.336 6.075 6.266 203,966 +0.03(+0.42%)
Feb 28, 2020 5.771 6.240 5.771 6.240 304,881 +0.22(+3.60%)
Feb 27, 2020 6.188 6.362 6.008 6.023 253,424 -0.47(-7.17%)
Feb 26, 2020 6.795 6.830 6.488 6.488 85,827 -0.33(-4.89%)
Feb 25, 2020 7.229 7.229 6.761 6.822 145,673 -0.36(-4.96%)
Feb 24, 2020 7.290 7.290 7.143 7.177 157,994 -0.45(-5.85%)
Feb 21, 2020 7.689 7.689 7.556 7.623 46,780 -0.16(-2.07%)
Feb 20, 2020 7.811 7.884 7.771 7.784 100,188 +0.02(+0.20%)
Feb 19, 2020 7.663 7.776 7.625 7.769 44,177 +0.19(+2.53%)
Feb 18, 2020 7.568 7.585 7.494 7.577 45,294 -0.04(-0.57%)
Feb 14, 2020 7.776 7.776 7.577 7.620 44,706 -0.10(-1.24%)
Feb 13, 2020 7.724 7.820 7.681 7.715 104,685 -0.06(-0.78%)
Feb 12, 2020 7.802 7.872 7.724 7.776 82,253 +0.13(+1.69%)
Feb 11, 2020 7.681 7.724 7.639 7.647 145,092 +0.07(+0.87%)
Feb 10, 2020 7.637 7.672 7.555 7.581 68,509 -0.13(-1.69%)
Feb 07, 2020 7.733 7.752 7.678 7.711 52,196 -0.10(-1.28%)
Feb 06, 2020 7.967 7.967 7.811 7.811 63,157 -0.14(-1.75%)
Feb 05, 2020 7.707 8.002 7.707 7.950 98,260 +0.37(+4.93%)
Feb 04, 2020 7.655 7.694 7.568 7.577 258,550 +0.04(+0.54%)
Feb 03, 2020 7.663 7.697 7.524 7.536 77,055 -0.14(-1.83%)
Jan 31, 2020 7.750 7.750 7.617 7.676 185,509 -0.19(-2.37%)
Jan 30, 2020 7.768 7.863 7.720 7.863 91,141 -0.00(-0.05%)
Jan 29, 2020 8.054 8.061 7.867 7.867 92,734 -0.14(-1.69%)
Jan 28, 2020 7.967 8.063 7.915 8.002 142,038 +0.09(+1.10%)
Jan 27, 2020 7.993 8.037 7.906 7.915 192,377 -0.30(-3.59%)
Jan 24, 2020 8.323 8.323 8.097 8.210 85,495 -0.16(-1.87%)
Jan 23, 2020 8.349 8.410 8.254 8.366 85,695 -0.08(-0.92%)
Jan 22, 2020 8.575 8.575 8.436 8.444 52,573 -0.16(-1.82%)
Jan 21, 2020 8.792 8.792 8.592 8.601 34,864 -0.24(-2.66%)
Jan 17, 2020 9.009 9.009 8.828 8.836 74,780 -0.10(-1.15%)
Jan 16, 2020 9.000 9.084 8.930 8.939 98,466 -0.02(-0.19%)
Jan 15, 2020 9.009 9.009 8.916 8.957 95,816 -0.09(-0.96%)
Jan 14, 2020 8.965 9.065 8.907 9.043 63,036 +0.10(+1.16%)
Jan 13, 2020 8.991 9.015 8.887 8.939 77,865 -0.09(-0.96%)
Jan 10, 2020 9.087 9.095 9.013 9.026 78,352 -0.10(-1.14%)
Jan 09, 2020 9.104 9.139 8.931 9.130 120,545 +0.04(+0.48%)
Jan 08, 2020 9.356 9.356 9.048 9.087 610,414 -0.29(-3.14%)
Jan 07, 2020 9.321 9.382 9.226 9.381 89,346 +0.04(+0.45%)
Jan 06, 2020 9.347 9.385 9.243 9.339 55,788 +0.10(+1.04%)
Jan 03, 2020 9.364 9.418 9.179 9.243 617,022 +0.08(+0.85%)
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.