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

Energy Alphadex ETF FT (NY: FXN )

16.21 +0.34 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2021 10.48 10.60 10.47 10.58 163,762 +0.16(+1.51%)
Jun 29, 2021 10.55 10.59 10.42 10.42 188,165 -0.04(-0.35%)
Jun 28, 2021 10.78 10.78 10.40 10.46 330,920 -0.29(-2.67%)
Jun 25, 2021 10.69 10.76 10.67 10.75 237,913 +0.12(+1.13%)
Jun 24, 2021 10.54 10.66 10.50 10.63 536,468 +0.13(+1.28%)
Jun 23, 2021 10.58 10.70 10.49 10.49 560,611 +0.04(+0.35%)
Jun 22, 2021 10.41 10.48 10.32 10.46 352,115 +0.03(+0.27%)
Jun 21, 2021 10.10 10.44 10.10 10.43 188,269 +0.41(+4.07%)
Jun 18, 2021 10.10 10.22 10.01 10.02 364,063 -0.24(-2.35%)
Jun 17, 2021 10.60 10.66 10.13 10.26 540,120 -0.35(-3.32%)
Jun 16, 2021 10.61 10.74 10.51 10.61 102,349 -0.03(-0.26%)
Jun 15, 2021 10.59 10.67 10.49 10.64 145,565 +0.12(+1.15%)
Jun 14, 2021 10.68 10.73 10.47 10.52 421,109 -0.07(-0.70%)
Jun 11, 2021 10.62 10.69 10.60 10.60 98,354 +0.04(+0.35%)
Jun 10, 2021 10.67 10.71 10.45 10.56 256,472 +0.03(+0.26%)
Jun 09, 2021 10.69 10.69 10.53 10.53 147,182 -0.11(-1.04%)
Jun 08, 2021 10.50 10.66 10.38 10.64 712,374 +0.11(+1.06%)
Jun 07, 2021 10.51 10.59 10.50 10.53 124,393 +0.03(+0.26%)
Jun 04, 2021 10.57 10.57 10.39 10.50 124,327 +0.05(+0.44%)
Jun 03, 2021 10.45 10.55 10.39 10.46 150,255 -0.04(-0.35%)
Jun 02, 2021 10.38 10.55 10.27 10.49 249,905 +0.15(+1.43%)
Jun 01, 2021 10.09 10.36 10.09 10.35 768,285 +0.44(+4.40%)
May 28, 2021 9.984 9.984 9.882 9.910 173,394 +0.01(+0.09%)
May 27, 2021 9.882 9.984 9.882 9.901 544,736 +0.03(+0.28%)
May 26, 2021 9.715 9.896 9.715 9.873 300,074 +0.13(+1.33%)
May 25, 2021 9.938 9.966 9.715 9.743 253,090 -0.21(-2.14%)
May 24, 2021 10.03 10.03 9.845 9.956 177,420 +0.03(+0.28%)
May 21, 2021 10.05 10.06 9.928 9.928 255,399 +0.03(+0.28%)
May 20, 2021 9.845 9.938 9.762 9.901 256,449 +0.06(+0.66%)
May 19, 2021 9.771 9.910 9.650 9.836 447,695 -0.16(-1.58%)
May 18, 2021 10.16 10.16 9.975 9.993 266,812 -0.14(-1.37%)
May 17, 2021 9.854 10.14 9.840 10.13 903,724 +0.25(+2.53%)
May 14, 2021 9.660 9.910 9.660 9.882 305,326 +0.39(+4.10%)
May 13, 2021 9.567 9.740 9.381 9.493 309,069 -0.16(-1.63%)
May 12, 2021 9.799 9.983 9.623 9.650 309,227 -0.14(-1.42%)
May 11, 2021 9.641 9.854 9.556 9.789 602,054 -0.11(-1.12%)
May 10, 2021 10.03 10.13 9.901 9.901 444,042 -0.01(-0.09%)
May 07, 2021 9.623 9.928 9.572 9.910 710,170 +0.26(+2.69%)
May 06, 2021 9.715 9.724 9.446 9.650 224,627 -0.04(-0.38%)
May 05, 2021 9.605 9.734 9.437 9.687 718,072 +0.26(+2.75%)
May 04, 2021 9.548 9.576 9.340 9.428 582,845 -0.14(-1.45%)
May 03, 2021 9.465 9.584 9.428 9.567 1,698,667 +0.19(+1.98%)
Apr 30, 2021 9.548 9.646 9.358 9.381 862,328 -0.28(-2.88%)
Apr 29, 2021 9.752 9.817 9.530 9.660 172,138 +0.04(+0.39%)
Apr 28, 2021 9.409 9.660 9.372 9.623 279,722 +0.22(+2.37%)
Apr 27, 2021 9.317 9.409 9.292 9.400 83,381 +0.12(+1.30%)
Apr 26, 2021 9.140 9.326 9.140 9.280 129,226 +0.10(+1.11%)
Apr 23, 2021 9.076 9.205 9.029 9.178 201,612 +0.14(+1.54%)
Apr 22, 2021 9.113 9.178 8.989 9.039 329,706 -0.02(-0.20%)
Apr 21, 2021 8.797 9.066 8.784 9.057 626,315 +0.16(+1.77%)
Apr 20, 2021 9.066 9.073 8.797 8.899 313,924 -0.23(-2.54%)
Apr 19, 2021 9.159 9.298 9.057 9.131 202,202 -0.04(-0.40%)
Apr 16, 2021 9.298 9.298 9.131 9.168 215,528 -0.06(-0.70%)
Apr 15, 2021 9.363 9.363 9.150 9.233 689,284 -0.07(-0.80%)
Apr 14, 2021 9.159 9.465 9.159 9.307 720,892 +0.25(+2.76%)
Apr 13, 2021 9.076 9.122 8.983 9.057 146,716 +0.02(+0.21%)
Apr 12, 2021 9.215 9.252 9.015 9.039 263,468 -0.07(-0.81%)
Apr 09, 2021 9.224 9.270 9.089 9.113 358,026 -0.12(-1.31%)
Apr 08, 2021 9.317 9.317 9.131 9.233 515,220 -0.14(-1.48%)
Apr 07, 2021 9.391 9.419 9.307 9.372 857,589 +0.00(+0.00%)
Apr 06, 2021 9.400 9.576 9.365 9.372 299,913 +0.02(+0.20%)
Apr 05, 2021 9.687 9.687 9.280 9.354 1,174,649 -0.35(-3.63%)
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.