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

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jul 31, 2019 9.344 9.464 9.208 9.310 125,703 -0.01(-0.09%)
Jul 30, 2019 8.925 9.344 8.898 9.319 91,864 +0.34(+3.81%)
Jul 29, 2019 9.062 9.071 8.882 8.976 124,216 -0.11(-1.22%)
Jul 26, 2019 9.165 9.173 9.045 9.088 150,400 -0.09(-0.93%)
Jul 25, 2019 9.473 9.473 9.130 9.173 123,889 -0.24(-2.55%)
Jul 24, 2019 9.319 9.481 9.319 9.413 209,354 +0.07(+0.73%)
Jul 23, 2019 9.302 9.344 9.225 9.344 92,307 +0.06(+0.65%)
Jul 22, 2019 9.250 9.354 9.199 9.285 82,966 +0.07(+0.74%)
Jul 19, 2019 9.139 9.242 9.105 9.216 116,627 +0.09(+0.94%)
Jul 18, 2019 9.113 9.130 9.028 9.130 338,906 +0.01(+0.09%)
Jul 17, 2019 9.362 9.362 9.122 9.122 152,148 -0.22(-2.38%)
Jul 16, 2019 9.490 9.490 9.262 9.344 106,756 -0.15(-1.53%)
Jul 15, 2019 9.738 9.738 9.487 9.490 86,880 -0.24(-2.46%)
Jul 12, 2019 9.684 9.772 9.684 9.730 60,066 +0.07(+0.71%)
Jul 11, 2019 9.764 9.764 9.618 9.661 157,283 -0.08(-0.79%)
Jul 10, 2019 9.678 9.740 9.627 9.738 198,211 +0.19(+1.97%)
Jul 09, 2019 9.516 9.554 9.404 9.550 89,839 +0.03(+0.27%)
Jul 08, 2019 9.558 9.678 9.524 9.524 78,966 -0.08(-0.80%)
Jul 05, 2019 9.516 9.615 9.516 9.601 52,120 +0.08(+0.79%)
Jul 03, 2019 9.567 9.567 9.479 9.526 101,201 +0.00(+0.02%)
Jul 02, 2019 9.832 9.832 9.507 9.524 149,774 -0.32(-3.22%)
Jul 01, 2019 10.03 10.04 9.789 9.841 170,510 +0.02(+0.17%)
Jun 28, 2019 9.704 9.832 9.690 9.824 118,964 +0.16(+1.64%)
Jun 27, 2019 9.747 9.786 9.644 9.665 86,951 -0.08(-0.83%)
Jun 26, 2019 9.627 9.832 9.626 9.747 192,184 +0.27(+2.80%)
Jun 25, 2019 9.516 9.550 9.464 9.481 40,176 -0.05(-0.54%)
Jun 24, 2019 9.652 9.678 9.524 9.533 64,191 -0.14(-1.42%)
Jun 21, 2019 9.652 9.747 9.598 9.670 317,628 +0.05(+0.53%)
Jun 20, 2019 9.507 9.695 9.507 9.618 356,907 +0.33(+3.59%)
Jun 19, 2019 9.319 9.404 9.217 9.285 121,167 -0.05(-0.55%)
Jun 18, 2019 9.208 9.421 9.208 9.336 62,167 +0.20(+2.15%)
Jun 17, 2019 8.917 9.148 8.891 9.139 54,461 +0.19(+2.10%)
Jun 14, 2019 9.165 9.166 8.934 8.951 65,091 -0.20(-2.15%)
Jun 13, 2019 9.096 9.148 9.028 9.148 69,116 +0.21(+2.39%)
Jun 12, 2019 9.139 9.139 8.925 8.934 115,742 -0.31(-3.33%)
Jun 11, 2019 9.336 9.387 9.233 9.242 91,608 +0.01(+0.09%)
Jun 10, 2019 9.310 9.415 9.225 9.233 64,306 -0.02(-0.19%)
Jun 07, 2019 9.267 9.323 9.165 9.250 87,412 -0.02(-0.18%)
Jun 06, 2019 9.182 9.302 9.130 9.267 97,436 +0.09(+1.03%)
Jun 05, 2019 9.421 9.439 9.088 9.173 170,947 -0.27(-2.81%)
Jun 04, 2019 9.327 9.454 9.276 9.439 547,191 +0.22(+2.41%)
Jun 03, 2019 9.190 9.271 9.130 9.216 290,446 +0.09(+1.03%)
May 31, 2019 9.088 9.250 9.088 9.122 169,799 -0.17(-1.84%)
May 30, 2019 9.524 9.558 9.293 9.293 186,918 -0.24(-2.51%)
May 29, 2019 9.362 9.533 9.303 9.533 478,386 +0.03(+0.27%)
May 28, 2019 9.678 9.678 9.507 9.507 68,127 -0.13(-1.33%)
May 24, 2019 9.755 9.764 9.524 9.635 511,266 -0.02(-0.18%)
May 23, 2019 9.961 9.961 9.601 9.652 124,568 -0.53(-5.21%)
May 22, 2019 10.47 10.48 10.16 10.18 100,633 -0.39(-3.64%)
May 21, 2019 10.41 10.59 10.41 10.57 131,397 +0.21(+1.98%)
May 20, 2019 10.43 10.46 10.35 10.36 72,872 -0.08(-0.74%)
May 17, 2019 10.63 10.64 10.44 10.44 66,377 -0.27(-2.48%)
May 16, 2019 10.70 10.77 10.68 10.71 82,679 +0.09(+0.81%)
May 15, 2019 10.42 10.63 10.41 10.62 207,298 +0.10(+0.98%)
May 14, 2019 10.36 10.58 10.35 10.52 97,846 +0.25(+2.42%)
May 13, 2019 10.47 10.51 10.23 10.27 69,743 -0.29(-2.76%)
May 10, 2019 10.50 10.60 10.33 10.56 59,131 +0.02(+0.20%)
May 09, 2019 10.45 10.58 10.31 10.54 63,179 -0.01(-0.12%)
May 08, 2019 10.48 10.71 10.48 10.55 207,496 +0.04(+0.41%)
May 07, 2019 10.51 10.53 10.31 10.51 84,921 -0.13(-1.21%)
May 06, 2019 10.47 10.70 10.46 10.64 86,834 +0.00(+0.00%)
May 03, 2019 10.51 10.68 10.51 10.64 87,879 +0.20(+1.89%)
May 02, 2019 10.54 10.65 10.35 10.44 153,565 -0.27(-2.56%)
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.