Energy Alphadex ETF FT (NY: FXN )

16.15 -0.06 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.32 12.54 12.27 12.33 758,473 +0.07(+0.53%)
May 27, 2016 12.24 12.26 12.26 12.26 666,052 +0.01(+0.07%)
May 26, 2016 12.50 12.56 12.23 12.25 874,705 -0.14(-1.12%)
May 25, 2016 12.14 12.41 12.12 12.39 941,087 +0.38(+3.13%)
May 24, 2016 12.02 12.05 11.82 12.01 711,758 +0.06(+0.48%)
May 23, 2016 11.93 12.05 11.83 11.96 746,721 -0.11(-0.88%)
May 20, 2016 11.94 12.10 11.82 12.06 603,704 +0.20(+1.66%)
May 19, 2016 11.79 11.93 11.62 11.87 944,323 -0.10(-0.82%)
May 18, 2016 12.15 12.32 11.91 11.97 945,654 -0.25(-2.08%)
May 17, 2016 12.09 12.37 12.05 12.22 543,655 +0.15(+1.22%)
May 16, 2016 12.02 12.21 12.02 12.07 542,438 +0.25(+2.08%)
May 13, 2016 11.94 12.11 11.79 11.83 1,366,526 -0.18(-1.50%)
May 12, 2016 12.35 12.46 11.91 12.01 1,262,586 -0.14(-1.15%)
May 11, 2016 12.03 12.31 11.83 12.15 788,557 +0.07(+0.61%)
May 10, 2016 12.00 12.08 11.82 12.07 817,707 +0.35(+3.00%)
May 09, 2016 12.10 12.10 11.56 11.72 1,112,103 -0.38(-3.18%)
May 06, 2016 11.97 12.32 11.94 12.10 612,441 +0.04(+0.34%)
May 05, 2016 12.35 12.48 11.95 12.06 1,053,819 +0.04(+0.34%)
May 04, 2016 12.40 12.51 11.96 12.02 917,899 -0.29(-2.39%)
May 03, 2016 12.48 12.52 12.24 12.32 1,540,056 -0.46(-3.59%)
May 02, 2016 13.13 13.13 12.57 12.78 2,160,478 -0.16(-1.27%)
Apr 29, 2016 13.01 13.18 12.62 12.94 2,619,580 +0.04(+0.32%)
Apr 28, 2016 13.14 13.30 12.86 12.90 2,019,300 -0.32(-2.41%)
Apr 27, 2016 12.93 13.29 12.93 13.22 3,262,903 +0.42(+3.26%)
Apr 26, 2016 12.62 12.81 12.52 12.80 842,542 +0.22(+1.76%)
Apr 25, 2016 12.81 12.82 12.48 12.58 966,601 -0.28(-2.16%)
Apr 22, 2016 12.59 12.92 12.55 12.86 1,152,200 +0.35(+2.81%)
Apr 21, 2016 12.68 12.69 12.44 12.51 1,199,676 -0.10(-0.78%)
Apr 20, 2016 12.40 12.72 12.35 12.60 3,165,086 +0.14(+1.12%)
Apr 19, 2016 12.15 12.52 12.15 12.46 2,145,966 +0.38(+3.11%)
Apr 18, 2016 11.51 12.12 11.46 12.09 722,725 +0.23(+1.93%)
Apr 15, 2016 11.94 11.96 11.77 11.86 763,345 -0.20(-1.70%)
Apr 14, 2016 12.30 12.30 11.96 12.06 539,668 -0.12(-1.01%)
Apr 13, 2016 12.19 12.30 12.01 12.19 2,668,798 +0.04(+0.34%)
Apr 12, 2016 11.61 12.23 11.56 12.15 1,665,274 +0.64(+5.55%)
Apr 11, 2016 11.64 11.70 11.51 11.51 833,188 -0.06(-0.50%)
Apr 08, 2016 11.49 11.63 11.47 11.56 1,035,918 +0.36(+3.21%)
Apr 07, 2016 11.23 11.38 11.06 11.20 920,099 -0.09(-0.80%)
Apr 06, 2016 11.23 11.35 11.02 11.29 970,539 +0.20(+1.77%)
Apr 05, 2016 11.06 11.22 11.02 11.10 954,319 -0.07(-0.59%)
Apr 04, 2016 11.27 11.48 11.15 11.16 852,779 -0.13(-1.16%)
Apr 01, 2016 11.32 11.33 11.17 11.29 2,134,868 -0.26(-2.27%)
Mar 31, 2016 11.40 11.61 11.38 11.56 1,068,480 +0.13(+1.15%)
Mar 30, 2016 11.58 11.68 11.33 11.42 1,517,844 +0.02(+0.21%)
Mar 29, 2016 11.18 11.48 11.04 11.40 5,173,233 -0.01(-0.07%)
Mar 28, 2016 11.65 11.65 11.24 11.41 83,171,128 -0.06(-0.50%)
Mar 24, 2016 11.24 11.47 11.47 11.47 1,566,585 +0.11(+0.94%)
Mar 23, 2016 11.75 11.82 11.33 11.36 2,389,083 -0.53(-4.42%)
Mar 22, 2016 11.74 11.96 11.74 11.88 1,758,902 -0.01(-0.07%)
Mar 21, 2016 11.88 11.99 11.71 11.89 1,762,262 +0.01(+0.07%)
Mar 18, 2016 12.17 12.31 11.80 11.88 7,931,209 -0.17(-1.42%)
Mar 17, 2016 12.06 12.20 11.85 12.06 13,029,786 +0.16(+1.37%)
Mar 16, 2016 11.55 11.95 11.54 11.89 18,460,370 +0.41(+3.56%)
Mar 15, 2016 11.25 11.49 11.11 11.48 182,053 +0.03(+0.29%)
Mar 14, 2016 11.32 11.52 11.25 11.45 167,654 -0.16(-1.34%)
Mar 11, 2016 11.39 11.68 11.39 11.61 193,811 +0.46(+4.10%)
Mar 10, 2016 11.14 11.22 10.87 11.15 434,917 -0.05(-0.44%)
Mar 09, 2016 11.18 11.39 10.93 11.20 304,432 +0.26(+2.39%)
Mar 08, 2016 11.64 11.64 10.92 10.94 125,091 -0.86(-7.27%)
Mar 07, 2016 11.18 11.79 11.15 11.79 260,097 +0.56(+5.02%)
Mar 04, 2016 10.86 11.07 10.78 11.23 500,419 +0.45(+4.17%)
Mar 03, 2016 10.23 10.81 10.23 10.78 99,276 +0.52(+5.09%)
Mar 02, 2016 9.810 10.27 9.769 10.26 86,026 +0.38(+3.89%)
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.