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

Energy Alphadex ETF FT (NY: FXN )

17.18 +0.07 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 31, 2020 6.008 6.008 5.886 5.886 2,739,889 -0.13(-2.17%)
Aug 28, 2020 5.930 6.046 5.930 6.017 362,628 +0.10(+1.62%)
Aug 27, 2020 5.921 5.956 5.847 5.921 1,110,988 +0.01(+0.15%)
Aug 26, 2020 6.017 6.026 5.904 5.912 1,040,204 -0.13(-2.16%)
Aug 25, 2020 6.069 6.095 5.965 6.043 240,633 +0.01(+0.14%)
Aug 24, 2020 5.947 6.069 5.912 6.034 491,403 +0.14(+2.36%)
Aug 21, 2020 5.956 5.956 5.869 5.895 1,684,213 -0.08(-1.31%)
Aug 20, 2020 6.034 6.065 5.973 5.973 216,217 -0.16(-2.55%)
Aug 19, 2020 6.199 6.219 6.113 6.130 652,998 -0.04(-0.70%)
Aug 18, 2020 6.226 6.278 6.165 6.173 1,326,450 -0.09(-1.39%)
Aug 17, 2020 6.321 6.321 6.208 6.260 319,399 -0.03(-0.48%)
Aug 14, 2020 6.182 6.295 6.182 6.291 666,715 +0.07(+1.05%)
Aug 13, 2020 6.260 6.317 6.195 6.226 486,900 -0.07(-1.10%)
Aug 12, 2020 6.304 6.312 6.226 6.295 226,401 +0.13(+2.12%)
Aug 11, 2020 6.391 6.417 6.156 6.165 624,208 -0.12(-1.94%)
Aug 10, 2020 6.147 6.292 6.130 6.286 233,471 +0.20(+3.29%)
Aug 07, 2020 5.965 6.112 5.956 6.086 1,457,873 +0.09(+1.45%)
Aug 06, 2020 6.104 6.121 5.982 5.999 517,203 -0.12(-1.99%)
Aug 05, 2020 6.034 6.130 6.026 6.121 1,093,460 +0.20(+3.38%)
Aug 04, 2020 5.739 5.965 5.739 5.921 361,959 +0.19(+3.34%)
Aug 03, 2020 5.713 5.765 5.634 5.730 354,973 +0.05(+0.92%)
Jul 31, 2020 5.660 5.695 5.586 5.678 141,922 +0.00(+0.00%)
Jul 30, 2020 5.713 5.721 5.582 5.678 422,785 -0.15(-2.54%)
Jul 29, 2020 5.660 5.826 5.643 5.826 772,526 +0.17(+3.08%)
Jul 28, 2020 5.739 5.794 5.643 5.652 356,345 -0.13(-2.26%)
Jul 27, 2020 5.817 5.843 5.730 5.782 282,947 -0.03(-0.45%)
Jul 24, 2020 5.843 5.908 5.799 5.808 409,897 -0.06(-1.04%)
Jul 23, 2020 5.852 5.921 5.799 5.869 550,011 -0.01(-0.15%)
Jul 22, 2020 5.860 5.886 5.791 5.878 385,312 -0.06(-1.02%)
Jul 21, 2020 5.730 5.973 5.730 5.939 464,617 +0.30(+5.40%)
Jul 20, 2020 5.660 5.747 5.626 5.634 305,906 -0.03(-0.46%)
Jul 17, 2020 5.730 5.833 5.650 5.660 285,571 -0.06(-1.06%)
Jul 16, 2020 5.678 5.817 5.643 5.721 440,311 -0.05(-0.90%)
Jul 15, 2020 5.713 5.782 5.634 5.773 884,645 +0.18(+3.27%)
Jul 14, 2020 5.330 5.599 5.313 5.591 511,315 +0.22(+4.05%)
Jul 13, 2020 5.513 5.556 5.369 5.373 1,391,073 -0.11(-2.06%)
Jul 10, 2020 5.295 5.486 5.295 5.486 1,773,231 +0.15(+2.77%)
Jul 09, 2020 5.591 5.608 5.330 5.339 1,285,112 -0.24(-4.36%)
Jul 08, 2020 5.521 5.634 5.495 5.582 841,775 +0.06(+1.10%)
Jul 07, 2020 5.608 5.643 5.513 5.521 768,768 -0.16(-2.76%)
Jul 06, 2020 5.826 5.826 5.573 5.678 1,317,240 -0.01(-0.15%)
Jul 02, 2020 5.704 5.773 5.620 5.686 706,164 +0.15(+2.67%)
Jul 01, 2020 5.730 5.843 5.521 5.539 2,041,999 -0.17(-3.04%)
Jun 30, 2020 5.530 5.743 5.443 5.713 555,016 +0.15(+2.66%)
Jun 29, 2020 5.486 5.626 5.408 5.565 460,805 +0.12(+2.24%)
Jun 26, 2020 5.713 5.721 5.417 5.443 1,981,400 -0.32(-5.58%)
Jun 25, 2020 5.565 5.782 5.513 5.765 1,040,328 +0.16(+2.89%)
Jun 24, 2020 5.959 5.959 5.577 5.603 1,026,480 -0.48(-7.86%)
Jun 23, 2020 6.202 6.244 6.055 6.081 865,672 -0.03(-0.43%)
Jun 22, 2020 6.115 6.156 6.011 6.107 1,900,685 -0.03(-0.57%)
Jun 19, 2020 6.480 6.480 6.142 6.142 697,267 -0.16(-2.48%)
Jun 18, 2020 6.185 6.385 6.107 6.298 1,306,802 +0.08(+1.26%)
Jun 17, 2020 6.532 6.532 6.220 6.220 1,882,256 -0.36(-5.42%)
Jun 16, 2020 6.732 6.741 6.341 6.576 2,343,662 +0.23(+3.56%)
Jun 15, 2020 5.898 6.437 5.811 6.350 2,370,594 +0.10(+1.53%)
Jun 12, 2020 6.350 6.411 5.981 6.254 95,697,024 +0.27(+4.50%)
Jun 11, 2020 6.168 6.390 5.959 5.985 4,989,379 -0.74(-10.98%)
Jun 10, 2020 7.071 7.071 6.683 6.724 14,702,744 -0.47(-6.52%)
Jun 09, 2020 7.514 7.514 7.097 7.193 539,961 -0.62(-7.90%)
Jun 08, 2020 7.453 7.809 7.297 7.809 577,454 +0.76(+10.85%)
Jun 05, 2020 6.732 7.101 6.732 7.045 1,230,031 +0.69(+10.94%)
Jun 04, 2020 6.142 6.393 6.072 6.350 261,265 +0.17(+2.67%)
Jun 03, 2020 6.098 6.207 6.055 6.185 420,148 +0.18(+3.04%)
Jun 02, 2020 5.838 6.003 5.838 6.003 588,340 +0.23(+4.07%)
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.