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 (%)
Sep 28, 2012 15.35 15.38 15.22 15.35 59,696 -0.06(-0.41%)
Sep 27, 2012 15.26 15.44 15.24 15.41 106,528 +0.28(+1.87%)
Sep 26, 2012 15.24 15.26 15.04 15.13 390,271 -0.23(-1.48%)
Sep 25, 2012 15.72 15.72 15.35 15.35 73,779 -0.32(-2.05%)
Sep 24, 2012 15.71 15.77 15.63 15.68 20,454 -0.18(-1.14%)
Sep 21, 2012 15.96 16.02 15.84 15.86 37,783 +0.03(+0.20%)
Sep 20, 2012 15.71 15.86 15.57 15.82 26,241 -0.02(-0.15%)
Sep 19, 2012 15.98 15.98 15.77 15.85 82,397 -0.12(-0.74%)
Sep 18, 2012 16.15 16.15 15.83 15.97 74,782 -0.20(-1.21%)
Sep 17, 2012 16.44 16.44 16.13 16.16 43,977 -0.24(-1.48%)
Sep 14, 2012 16.21 16.57 16.21 16.41 125,981 +0.31(+1.95%)
Sep 13, 2012 15.82 16.15 15.64 16.09 53,630 +0.32(+2.04%)
Sep 12, 2012 15.80 15.86 15.71 15.77 65,642 +0.06(+0.40%)
Sep 11, 2012 15.48 15.71 15.46 15.71 63,262 +0.31(+2.04%)
Sep 10, 2012 15.48 15.61 15.39 15.39 29,035 -0.09(-0.56%)
Sep 07, 2012 15.21 15.50 15.21 15.48 143,806 +0.35(+2.34%)
Sep 06, 2012 14.94 15.28 14.94 15.13 56,193 +0.32(+2.14%)
Sep 05, 2012 14.81 14.88 14.73 14.81 50,541 -0.01(-0.07%)
Sep 04, 2012 14.92 14.92 14.66 14.82 147,360 -0.13(-0.89%)
Aug 31, 2012 14.92 14.97 14.81 14.95 57,700 +0.19(+1.31%)
Aug 30, 2012 14.85 14.85 14.67 14.76 40,840 -0.17(-1.14%)
Aug 29, 2012 15.09 15.09 14.88 14.93 36,141 -0.10(-0.68%)
Aug 27, 2012 15.12 15.19 15.03 15.03 15,330 -0.04(-0.26%)
Aug 24, 2012 14.98 15.11 14.87 15.07 18,520 +0.09(+0.58%)
Aug 23, 2012 15.24 15.26 14.98 14.98 31,728 -0.27(-1.75%)
Aug 22, 2012 15.29 15.29 15.12 15.25 109,543 -0.02(-0.10%)
Aug 21, 2012 15.41 15.47 15.23 15.27 22,122 -0.04(-0.26%)
Aug 20, 2012 15.22 15.33 15.22 15.31 56,750 +0.02(+0.15%)
Aug 17, 2012 15.31 15.33 15.24 15.28 24,900 -0.02(-0.15%)
Aug 16, 2012 15.11 15.33 15.11 15.31 46,582 +0.20(+1.30%)
Aug 15, 2012 15.16 15.16 15.02 15.11 110,176 -0.04(-0.26%)
Aug 14, 2012 15.20 15.28 15.10 15.15 176,033 -0.03(-0.21%)
Aug 13, 2012 15.28 15.30 15.08 15.18 24,280 -0.10(-0.67%)
Aug 10, 2012 15.17 15.28 15.06 15.28 53,658 +0.00(+0.00%)
Aug 09, 2012 15.06 15.34 15.06 15.28 89,392 +0.20(+1.30%)
Aug 08, 2012 14.98 15.18 14.98 15.09 57,559 +0.00(+0.00%)
Aug 07, 2012 14.94 15.19 14.94 15.09 175,458 +0.34(+2.34%)
Aug 06, 2012 14.65 14.85 14.65 14.74 105,872 +0.10(+0.70%)
Aug 03, 2012 14.55 14.71 14.51 14.64 50,747 +0.33(+2.30%)
Aug 02, 2012 14.52 14.72 14.16 14.31 125,590 -0.32(-2.20%)
Aug 01, 2012 14.60 14.71 14.40 14.63 535,357 +0.09(+0.59%)
Jul 31, 2012 14.93 14.93 14.52 14.55 35,211 -0.24(-1.59%)
Jul 30, 2012 14.75 14.82 14.60 14.78 103,970 +0.05(+0.32%)
Jul 27, 2012 14.36 14.81 14.36 14.73 119,279 +0.39(+2.69%)
Jul 26, 2012 14.18 14.40 14.12 14.35 117,949 +0.45(+3.21%)
Jul 25, 2012 14.03 14.03 13.76 13.90 154,041 -0.09(-0.62%)
Jul 24, 2012 14.40 14.40 13.84 13.99 578,534 -0.31(-2.20%)
Jul 23, 2012 14.13 14.35 14.04 14.30 129,903 -0.16(-1.14%)
Jul 20, 2012 14.47 14.49 14.38 14.47 65,782 +0.01(+0.05%)
Jul 19, 2012 14.46 14.55 14.40 14.46 136,091 +0.08(+0.55%)
Jul 18, 2012 14.18 14.42 14.16 14.38 263,871 +0.20(+1.38%)
Jul 17, 2012 14.00 14.22 13.76 14.18 231,302 +0.26(+1.86%)
Jul 16, 2012 13.82 13.97 13.71 13.93 482,085 +0.05(+0.34%)
Jul 13, 2012 13.65 13.89 13.65 13.88 78,715 +0.27(+2.02%)
Jul 12, 2012 13.52 13.69 13.37 13.60 122,109 -0.12(-0.86%)
Jul 11, 2012 13.62 13.82 13.61 13.72 430,744 +0.18(+1.33%)
Jul 10, 2012 14.00 14.00 13.46 13.54 179,786 -0.36(-2.60%)
Jul 09, 2012 13.89 14.01 13.79 13.90 2,548,536 -0.07(-0.51%)
Jul 06, 2012 13.85 14.04 13.85 13.97 20,971 -0.21(-1.49%)
Jul 05, 2012 14.38 14.38 14.09 14.18 12,581 -0.20(-1.37%)
Jul 03, 2012 14.10 14.38 14.09 14.38 127,496 +0.45(+3.21%)
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.