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 (%)
Oct 30, 2015 13.10 13.34 12.84 13.23 226,423 +0.25(+1.96%)
Oct 29, 2015 12.94 13.33 12.85 12.97 239,985 +0.09(+0.70%)
Oct 28, 2015 12.60 13.06 12.50 12.88 526,171 +0.37(+2.95%)
Oct 27, 2015 12.68 12.72 12.44 12.51 136,590 -0.34(-2.68%)
Oct 26, 2015 13.22 13.22 12.86 12.86 252,628 -0.39(-2.91%)
Oct 23, 2015 13.21 13.43 13.05 13.25 463,449 -0.03(-0.25%)
Oct 22, 2015 13.24 13.42 13.08 13.28 398,569 +0.11(+0.87%)
Oct 21, 2015 13.46 13.46 13.15 13.16 133,853 -0.34(-2.49%)
Oct 20, 2015 13.40 13.71 13.29 13.50 567,312 +0.08(+0.61%)
Oct 19, 2015 13.72 13.72 13.32 13.42 674,856 -0.43(-3.08%)
Oct 16, 2015 13.98 14.01 13.61 13.84 164,978 -0.08(-0.59%)
Oct 15, 2015 13.57 13.94 13.44 13.93 185,236 +0.26(+1.92%)
Oct 14, 2015 13.56 13.72 13.47 13.66 163,644 +0.12(+0.91%)
Oct 13, 2015 13.59 13.87 13.45 13.54 386,251 -0.16(-1.20%)
Oct 12, 2015 14.20 14.20 13.57 13.70 360,999 -0.52(-3.64%)
Oct 09, 2015 14.39 14.40 14.02 14.22 464,434 -0.08(-0.57%)
Oct 08, 2015 13.85 14.38 13.67 14.30 907,324 +0.39(+2.77%)
Oct 07, 2015 13.96 14.24 13.46 13.92 483,996 +0.17(+1.25%)
Oct 06, 2015 13.18 13.78 13.07 13.75 440,330 +0.63(+4.82%)
Oct 05, 2015 12.70 13.18 12.70 13.11 421,226 +0.59(+4.72%)
Oct 02, 2015 11.71 12.52 11.69 12.52 761,617 +0.70(+5.90%)
Oct 01, 2015 11.97 12.12 11.71 11.83 194,461 +0.01(+0.07%)
Sep 30, 2015 11.72 11.90 11.58 11.82 123,238 +0.21(+1.84%)
Sep 29, 2015 11.62 11.80 11.50 11.60 330,459 +0.07(+0.57%)
Sep 28, 2015 12.01 12.01 11.54 11.54 359,625 -0.60(-4.94%)
Sep 25, 2015 12.34 12.34 12.03 12.14 209,181 -0.07(-0.54%)
Sep 24, 2015 12.08 12.32 11.94 12.20 181,042 +0.04(+0.34%)
Sep 23, 2015 12.51 12.56 12.16 12.16 177,171 -0.30(-2.40%)
Sep 22, 2015 12.41 12.65 12.35 12.46 238,083 -0.16(-1.23%)
Sep 21, 2015 12.73 12.82 12.54 12.62 338,351 +0.02(+0.19%)
Sep 18, 2015 12.90 12.98 12.52 12.59 546,669 -0.60(-4.52%)
Sep 17, 2015 13.22 13.48 13.07 13.19 681,891 -0.06(-0.43%)
Sep 16, 2015 12.75 13.25 12.73 13.24 669,881 +0.60(+4.78%)
Sep 15, 2015 12.43 12.69 12.43 12.64 373,954 +0.24(+1.91%)
Sep 14, 2015 12.52 12.52 12.32 12.40 1,567,856 -0.16(-1.30%)
Sep 11, 2015 12.62 12.65 12.32 12.57 211,038 -0.20(-1.60%)
Sep 10, 2015 12.71 12.87 12.53 12.77 791,155 +0.10(+0.77%)
Sep 09, 2015 13.09 13.35 12.66 12.67 1,464,340 -0.36(-2.76%)
Sep 08, 2015 12.96 13.10 12.76 13.03 327,166 +0.18(+1.40%)
Sep 04, 2015 12.94 12.85 12.85 12.85 292,017 -0.29(-2.17%)
Sep 03, 2015 13.06 13.45 13.00 13.14 975,108 +0.10(+0.75%)
Sep 02, 2015 13.11 13.18 12.62 13.04 602,121 +0.09(+0.69%)
Sep 01, 2015 13.21 13.31 12.86 12.95 341,494 -0.61(-4.51%)
Aug 31, 2015 13.12 13.60 12.80 13.56 652,781 +0.33(+2.47%)
Aug 28, 2015 12.77 13.46 12.73 13.24 296,502 +0.42(+3.31%)
Aug 27, 2015 12.32 12.89 12.32 12.81 468,783 +0.80(+6.66%)
Aug 26, 2015 12.04 12.04 11.74 12.01 572,204 +0.30(+2.58%)
Aug 25, 2015 12.27 12.27 11.70 11.71 928,739 -0.12(-1.03%)
Aug 24, 2015 11.90 12.38 11.52 11.83 1,244,729 -0.69(-5.48%)
Aug 21, 2015 12.89 13.06 12.52 12.52 1,067,794 -0.51(-3.89%)
Aug 20, 2015 13.31 13.46 13.02 13.02 867,844 -0.32(-2.39%)
Aug 19, 2015 13.74 13.77 13.20 13.34 413,426 -0.49(-3.54%)
Aug 18, 2015 13.76 13.90 13.68 13.83 315,352 +0.07(+0.47%)
Aug 17, 2015 13.73 13.87 13.63 13.77 955,913 +0.00(+0.00%)
Aug 14, 2015 13.94 14.08 13.75 13.77 622,663 -0.17(-1.23%)
Aug 13, 2015 14.22 14.22 13.83 13.94 401,479 -0.39(-2.73%)
Aug 12, 2015 13.95 14.37 13.91 14.33 895,556 +0.32(+2.27%)
Aug 11, 2015 13.78 14.02 13.64 14.01 1,390,143 -0.07(-0.52%)
Aug 10, 2015 13.40 14.12 13.39 14.09 602,990 +0.73(+5.50%)
Aug 07, 2015 13.70 13.94 13.31 13.35 315,679 -0.42(-3.02%)
Aug 06, 2015 13.20 13.80 13.04 13.77 534,202 +0.50(+3.75%)
Aug 05, 2015 13.51 13.73 13.21 13.27 511,049 -0.11(-0.79%)
Aug 04, 2015 13.51 13.71 13.29 13.38 556,148 -0.05(-0.37%)
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.