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 (%)
Apr 30, 2013 17.11 17.15 17.00 17.14 23,204 +0.11(+0.65%)
Apr 29, 2013 16.88 17.09 16.85 17.03 48,274 +0.20(+1.18%)
Apr 26, 2013 16.84 16.85 16.77 16.83 49,741 -0.04(-0.23%)
Apr 25, 2013 17.03 17.10 16.84 16.87 84,977 -0.08(-0.45%)
Apr 24, 2013 16.72 17.04 16.72 16.95 29,909 +0.24(+1.42%)
Apr 23, 2013 16.60 16.71 16.50 16.71 33,169 +0.17(+1.04%)
Apr 22, 2013 16.42 16.58 16.27 16.54 25,111 +0.24(+1.46%)
Apr 19, 2013 16.42 16.42 16.19 16.30 89,430 -0.05(-0.28%)
Apr 18, 2013 16.31 16.45 16.08 16.34 71,991 +0.16(+0.96%)
Apr 17, 2013 16.54 16.54 16.05 16.19 70,440 -0.46(-2.76%)
Apr 16, 2013 16.68 16.68 16.40 16.65 102,718 +0.23(+1.40%)
Apr 15, 2013 17.04 17.04 16.38 16.42 64,752 -0.81(-4.69%)
Apr 12, 2013 17.44 17.44 17.09 17.23 26,374 -0.30(-1.69%)
Apr 11, 2013 17.56 17.69 17.48 17.52 41,873 +0.00(+0.02%)
Apr 10, 2013 17.47 17.57 17.42 17.52 25,435 +0.12(+0.68%)
Apr 09, 2013 17.27 17.46 17.17 17.40 33,891 +0.17(+1.01%)
Apr 08, 2013 17.09 17.23 17.04 17.23 81,646 +0.17(+1.02%)
Apr 05, 2013 16.65 17.06 16.60 17.05 69,101 +0.17(+0.98%)
Apr 04, 2013 16.85 16.91 16.76 16.89 28,629 +0.00(+0.00%)
Apr 03, 2013 17.41 17.41 16.79 16.89 53,634 -0.43(-2.50%)
Apr 02, 2013 17.57 17.57 17.29 17.32 73,324 -0.18(-1.01%)
Apr 01, 2013 17.76 17.76 17.42 17.50 105,223 -0.24(-1.34%)
Mar 28, 2013 17.78 17.81 17.70 17.73 52,235 -0.04(-0.23%)
Mar 27, 2013 17.65 17.80 17.53 17.77 35,120 +0.05(+0.27%)
Mar 26, 2013 17.60 17.75 17.58 17.73 48,580 +0.20(+1.13%)
Mar 25, 2013 17.65 17.74 17.49 17.53 89,927 -0.06(-0.32%)
Mar 22, 2013 17.55 17.65 17.51 17.58 50,426 +0.09(+0.50%)
Mar 21, 2013 17.53 17.65 17.48 17.50 127,047 -0.14(-0.77%)
Mar 20, 2013 17.64 17.67 17.47 17.63 56,965 +0.09(+0.50%)
Mar 19, 2013 17.92 17.92 17.39 17.54 27,086 -0.32(-1.81%)
Mar 18, 2013 17.80 18.04 17.79 17.87 107,344 -0.20(-1.10%)
Mar 15, 2013 18.02 18.13 17.99 18.07 29,086 +0.09(+0.48%)
Mar 14, 2013 17.69 18.00 17.69 17.98 21,386 +0.29(+1.65%)
Mar 13, 2013 17.79 17.79 17.63 17.69 28,901 -0.07(-0.39%)
Mar 12, 2013 17.67 17.81 17.67 17.75 23,651 +0.06(+0.35%)
Mar 11, 2013 17.66 17.70 17.52 17.69 42,323 +0.01(+0.04%)
Mar 08, 2013 17.64 17.71 17.56 17.69 30,364 +0.15(+0.87%)
Mar 07, 2013 17.42 17.57 17.32 17.53 49,401 +0.17(+0.98%)
Mar 06, 2013 17.40 17.44 17.28 17.36 57,236 +0.05(+0.28%)
Mar 05, 2013 17.29 17.35 17.24 17.31 39,848 +0.16(+0.91%)
Mar 04, 2013 17.22 17.23 16.97 17.16 46,224 -0.06(-0.36%)
Mar 01, 2013 17.26 17.30 17.10 17.22 319,576 -0.20(-1.17%)
Feb 28, 2013 17.35 17.52 17.29 17.42 28,379 +0.04(+0.26%)
Feb 27, 2013 17.05 17.41 17.05 17.38 24,520 +0.28(+1.67%)
Feb 26, 2013 16.99 17.10 16.73 17.09 87,903 -0.43(-2.44%)
Feb 22, 2013 17.48 17.52 17.27 17.52 65,267 +0.21(+1.23%)
Feb 21, 2013 17.42 17.42 17.15 17.31 84,159 -0.17(-0.99%)
Feb 20, 2013 18.10 18.10 17.48 17.48 90,854 -0.54(-2.98%)
Feb 19, 2013 17.92 18.03 17.92 18.02 81,823 +0.21(+1.15%)
Feb 15, 2013 18.14 18.14 17.72 17.81 116,796 -0.26(-1.44%)
Feb 14, 2013 17.95 18.14 17.80 18.07 128,839 +0.19(+1.06%)
Feb 13, 2013 17.78 17.88 17.77 17.88 58,832 +0.14(+0.80%)
Feb 12, 2013 17.73 17.76 17.63 17.74 58,694 +0.02(+0.13%)
Feb 11, 2013 17.86 17.86 17.70 17.72 70,718 -0.09(-0.53%)
Feb 08, 2013 17.71 17.81 17.68 17.81 60,407 +0.22(+1.26%)
Feb 07, 2013 17.58 17.61 17.46 17.59 228,486 +0.07(+0.41%)
Feb 06, 2013 17.45 17.52 17.35 17.52 56,415 +0.21(+1.23%)
Feb 04, 2013 17.42 17.42 17.30 17.31 50,705 -0.20(-1.13%)
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.