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 28, 2023 14.80 15.24 14.74 15.15 947,455 +0.35(+2.37%)
Apr 27, 2023 14.71 14.88 14.59 14.80 1,306,893 +0.09(+0.60%)
Apr 26, 2023 14.86 14.93 14.60 14.72 1,908,246 -0.24(-1.63%)
Apr 25, 2023 15.23 15.23 14.90 14.96 454,879 -0.42(-2.73%)
Apr 24, 2023 15.10 15.44 15.09 15.38 1,151,191 +0.23(+1.54%)
Apr 21, 2023 15.32 15.32 15.07 15.14 581,706 -0.12(-0.77%)
Apr 20, 2023 15.23 15.29 15.11 15.26 423,454 -0.16(-1.01%)
Apr 19, 2023 15.32 15.43 15.21 15.42 624,936 -0.11(-0.69%)
Apr 18, 2023 15.51 15.55 15.39 15.52 587,176 -0.01(-0.06%)
Apr 17, 2023 15.71 15.79 15.49 15.53 1,602,813 -0.19(-1.24%)
Apr 14, 2023 15.72 15.82 15.60 15.73 606,840 +0.04(+0.25%)
Apr 13, 2023 15.60 15.75 15.54 15.69 703,191 +0.09(+0.56%)
Apr 12, 2023 15.81 15.81 15.59 15.60 1,079,227 -0.12(-0.74%)
Apr 11, 2023 15.62 15.77 15.51 15.72 986,976 +0.17(+1.06%)
Apr 10, 2023 15.40 15.71 15.40 15.55 1,342,639 +0.28(+1.85%)
Apr 06, 2023 15.48 15.48 15.24 15.27 1,272,259 -0.22(-1.45%)
Apr 05, 2023 15.34 15.49 15.16 15.49 852,207 +0.18(+1.14%)
Apr 04, 2023 15.70 15.70 15.14 15.32 1,143,556 -0.36(-2.30%)
Apr 03, 2023 15.72 15.87 15.47 15.68 2,248,683 +0.56(+3.67%)
Mar 31, 2023 14.98 15.15 14.96 15.12 964,122 +0.20(+1.37%)
Mar 30, 2023 15.07 15.07 14.82 14.92 2,157,128 +0.02(+0.13%)
Mar 29, 2023 14.92 14.95 14.78 14.90 748,647 +0.17(+1.12%)
Mar 28, 2023 14.50 14.83 14.49 14.73 976,040 +0.20(+1.41%)
Mar 27, 2023 14.40 14.63 14.21 14.53 1,294,758 +0.27(+1.91%)
Mar 24, 2023 13.91 14.29 13.83 14.26 1,038,298 +0.12(+0.82%)
Mar 23, 2023 14.44 14.59 14.01 14.14 1,513,152 -0.21(-1.47%)
Mar 22, 2023 14.75 14.78 14.34 14.35 2,003,560 -0.38(-2.60%)
Mar 21, 2023 14.55 14.78 14.50 14.74 835,316 +0.46(+3.22%)
Mar 20, 2023 13.99 14.40 13.99 14.28 1,777,339 +0.30(+2.13%)
Mar 17, 2023 14.22 14.27 13.84 13.98 1,332,344 -0.34(-2.34%)
Mar 16, 2023 13.74 14.33 13.72 14.31 1,735,453 +0.32(+2.26%)
Mar 15, 2023 14.31 14.34 13.73 14.00 3,687,447 -0.83(-5.62%)
Mar 14, 2023 14.79 15.22 14.58 14.83 2,344,088 +0.10(+0.65%)
Mar 13, 2023 14.70 15.09 14.44 14.74 1,995,828 -0.35(-2.35%)
Mar 10, 2023 15.37 15.57 15.03 15.09 1,465,136 -0.32(-2.05%)
Mar 09, 2023 15.80 16.01 15.40 15.41 1,360,473 -0.30(-1.89%)
Mar 08, 2023 15.87 16.01 15.53 15.70 2,672,078 -0.21(-1.33%)
Mar 07, 2023 16.06 16.08 15.84 15.91 2,252,083 -0.20(-1.25%)
Mar 06, 2023 16.21 16.21 16.02 16.12 2,410,745 -0.25(-1.52%)
Mar 03, 2023 15.87 16.43 15.87 16.36 1,341,816 +0.33(+2.03%)
Mar 02, 2023 15.83 16.11 15.74 16.04 419,138 +0.15(+0.97%)
Mar 01, 2023 15.51 15.93 15.45 15.89 862,792 +0.36(+2.35%)
Feb 28, 2023 15.94 15.95 15.52 15.52 2,673,965 -0.31(-1.94%)
Feb 27, 2023 15.83 15.95 15.70 15.83 2,895,080 -0.01(-0.06%)
Feb 24, 2023 15.46 15.87 15.37 15.84 3,540,216 +0.14(+0.92%)
Feb 23, 2023 15.65 15.77 15.45 15.69 2,320,750 +0.33(+2.12%)
Feb 22, 2023 15.29 15.51 15.18 15.37 3,918,145 +0.11(+0.69%)
Feb 21, 2023 15.37 15.45 15.21 15.26 2,769,527 -0.15(-1.00%)
Feb 17, 2023 15.80 15.80 15.34 15.42 3,169,734 -0.64(-4.00%)
Feb 16, 2023 16.17 16.37 16.06 16.06 3,401,375 -0.18(-1.12%)
Feb 15, 2023 16.30 16.30 16.02 16.24 3,005,091 -0.29(-1.74%)
Feb 14, 2023 16.31 16.61 16.27 16.53 2,904,318 +0.09(+0.52%)
Feb 13, 2023 16.40 16.54 16.26 16.44 3,401,212 -0.10(-0.58%)
Feb 10, 2023 16.06 16.54 16.06 16.54 91,759,256 +0.69(+4.36%)
Feb 09, 2023 16.01 16.07 15.83 15.85 10,208,431 -0.16(-1.02%)
Feb 08, 2023 16.20 16.27 15.86 16.01 10,183,352 -0.17(-1.07%)
Feb 07, 2023 15.79 16.23 15.68 16.18 2,242,762 +0.51(+3.24%)
Feb 06, 2023 15.94 16.01 15.55 15.67 1,207,920 -0.26(-1.62%)
Feb 03, 2023 16.08 16.33 15.90 15.93 2,633,500 -0.12(-0.78%)
Feb 02, 2023 16.30 16.31 15.89 16.06 1,195,958 -0.21(-1.30%)
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.