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 28, 2021 9.889 9.889 9.788 9.815 175,067 +0.01(+0.09%)
May 27, 2021 9.788 9.889 9.788 9.806 549,991 +0.03(+0.28%)
May 26, 2021 9.622 9.801 9.622 9.778 302,970 +0.13(+1.33%)
May 25, 2021 9.843 9.870 9.622 9.650 255,532 -0.21(-2.14%)
May 24, 2021 9.935 9.935 9.751 9.861 179,131 +0.03(+0.28%)
May 21, 2021 9.953 9.962 9.834 9.834 257,863 +0.03(+0.28%)
May 20, 2021 9.751 9.843 9.668 9.806 258,923 +0.06(+0.66%)
May 19, 2021 9.677 9.815 9.558 9.742 452,014 -0.16(-1.58%)
May 18, 2021 10.06 10.06 9.879 9.898 269,386 -0.14(-1.37%)
May 17, 2021 9.760 10.04 9.746 10.04 912,443 +0.25(+2.53%)
May 14, 2021 9.567 9.815 9.567 9.788 308,271 +0.39(+4.10%)
May 13, 2021 9.475 9.647 9.292 9.402 312,051 -0.16(-1.63%)
May 12, 2021 9.705 9.888 9.531 9.558 312,211 -0.14(-1.42%)
May 11, 2021 9.549 9.760 9.464 9.696 607,863 -0.11(-1.12%)
May 10, 2021 9.935 10.04 9.806 9.806 448,327 -0.01(-0.09%)
May 07, 2021 9.531 9.833 9.480 9.815 717,022 +0.26(+2.69%)
May 06, 2021 9.622 9.632 9.356 9.558 226,794 -0.04(-0.38%)
May 05, 2021 9.513 9.641 9.347 9.595 725,000 +0.26(+2.75%)
May 04, 2021 9.457 9.485 9.251 9.338 588,468 -0.14(-1.45%)
May 03, 2021 9.374 9.492 9.338 9.475 1,715,055 +0.18(+1.98%)
Apr 30, 2021 9.457 9.554 9.269 9.292 870,647 -0.28(-2.88%)
Apr 29, 2021 9.659 9.723 9.439 9.567 173,799 +0.04(+0.39%)
Apr 28, 2021 9.319 9.567 9.283 9.531 282,421 +0.22(+2.37%)
Apr 27, 2021 9.228 9.319 9.203 9.310 84,186 +0.12(+1.30%)
Apr 26, 2021 9.053 9.237 9.053 9.191 130,473 +0.10(+1.11%)
Apr 23, 2021 8.989 9.117 8.943 9.090 203,557 +0.14(+1.54%)
Apr 22, 2021 9.026 9.090 8.903 8.952 332,887 -0.02(-0.20%)
Apr 21, 2021 8.713 8.980 8.700 8.970 632,357 +0.16(+1.77%)
Apr 20, 2021 8.980 8.986 8.713 8.814 316,953 -0.23(-2.54%)
Apr 19, 2021 9.071 9.209 8.970 9.044 204,153 -0.04(-0.40%)
Apr 16, 2021 9.209 9.209 9.044 9.081 217,607 -0.06(-0.70%)
Apr 15, 2021 9.273 9.273 9.062 9.145 695,934 -0.07(-0.80%)
Apr 14, 2021 9.071 9.374 9.071 9.218 727,847 +0.25(+2.76%)
Apr 13, 2021 8.989 9.035 8.897 8.970 148,132 +0.02(+0.21%)
Apr 12, 2021 9.127 9.163 8.929 8.952 266,010 -0.07(-0.81%)
Apr 09, 2021 9.136 9.182 9.003 9.026 361,481 -0.12(-1.31%)
Apr 08, 2021 9.228 9.228 9.044 9.145 520,190 -0.14(-1.48%)
Apr 07, 2021 9.301 9.329 9.218 9.283 865,863 +0.00(+0.00%)
Apr 06, 2021 9.310 9.485 9.276 9.283 302,806 +0.02(+0.20%)
Apr 05, 2021 9.595 9.595 9.191 9.264 1,185,982 -0.35(-3.63%)
Apr 01, 2021 9.356 9.613 9.306 9.613 1,730,513 +0.32(+3.46%)
Mar 31, 2021 9.329 9.356 9.223 9.292 306,765 -0.01(-0.10%)
Mar 30, 2021 9.218 9.379 9.154 9.301 326,943 -0.03(-0.30%)
Mar 29, 2021 9.448 9.448 9.228 9.329 500,100 -0.20(-2.12%)
Mar 26, 2021 9.457 9.540 9.324 9.531 514,939 +0.27(+2.87%)
Mar 25, 2021 9.016 9.283 8.851 9.264 791,974 +0.09(+1.00%)
Mar 24, 2021 9.200 9.347 9.150 9.172 700,718 +0.15(+1.63%)
Mar 23, 2021 9.090 9.246 8.957 9.026 1,273,657 -0.23(-2.48%)
Mar 22, 2021 9.365 9.365 9.209 9.255 351,132 -0.10(-1.08%)
Mar 19, 2021 9.200 9.462 9.127 9.356 488,255 +0.16(+1.70%)
Mar 18, 2021 9.705 9.705 9.154 9.200 929,412 -0.55(-5.65%)
Mar 17, 2021 9.604 9.786 9.521 9.751 339,841 +0.06(+0.66%)
Mar 16, 2021 9.852 9.852 9.650 9.687 922,333 -0.31(-3.12%)
Mar 15, 2021 9.990 10.04 9.857 9.999 289,721 -0.05(-0.46%)
Mar 12, 2021 10.15 10.15 9.962 10.04 403,848 -0.06(-0.55%)
Mar 11, 2021 10.10 10.22 9.990 10.10 621,137 +0.12(+1.20%)
Mar 10, 2021 9.778 10.01 9.687 9.980 739,215 +0.30(+3.13%)
Mar 09, 2021 9.852 9.967 9.650 9.677 596,176 -0.17(-1.68%)
Mar 08, 2021 10.01 10.07 9.733 9.843 2,066,509 -0.08(-0.83%)
Mar 05, 2021 9.898 9.944 9.485 9.925 1,980,141 +0.32(+3.35%)
Mar 04, 2021 9.457 9.760 9.319 9.604 871,559 +0.25(+2.65%)
Mar 03, 2021 9.356 9.581 9.347 9.356 675,235 +0.09(+0.99%)
Mar 02, 2021 9.365 9.475 9.246 9.264 2,155,354 -0.11(-1.18%)
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.