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 (%)
Mar 31, 2020 3.517 3.596 3.438 3.491 132,375 +0.08(+2.31%)
Mar 30, 2020 3.377 3.421 3.219 3.412 318,087 -0.03(-0.77%)
Mar 27, 2020 3.561 3.561 3.425 3.438 146,968 -0.22(-6.00%)
Mar 26, 2020 3.596 3.824 3.549 3.657 114,242 +0.10(+2.86%)
Mar 25, 2020 3.480 3.710 3.307 3.556 99,405 +0.11(+3.20%)
Mar 24, 2020 3.246 3.445 3.179 3.445 282,893 +0.45(+15.07%)
Mar 23, 2020 3.194 3.194 2.985 2.994 265,049 -0.21(-6.50%)
Mar 20, 2020 3.280 3.384 3.142 3.202 114,074 -0.02(-0.54%)
Mar 19, 2020 3.055 3.224 2.959 3.220 461,339 +0.19(+6.30%)
Mar 18, 2020 3.168 3.211 2.875 3.029 295,364 -0.36(-10.51%)
Mar 17, 2020 3.489 3.532 3.311 3.385 334,059 -0.05(-1.52%)
Mar 16, 2020 3.333 3.930 3.228 3.437 154,046 -0.46(-11.80%)
Mar 13, 2020 3.740 3.913 3.384 3.897 93,564 +0.45(+13.10%)
Mar 12, 2020 3.541 3.671 3.388 3.445 341,661 -0.38(-9.94%)
Mar 11, 2020 4.009 4.009 3.766 3.826 556,364 -0.34(-8.16%)
Mar 10, 2020 4.235 4.259 3.840 4.166 339,126 +0.26(+6.57%)
Mar 09, 2020 4.044 4.270 3.905 3.909 667,773 -1.45(-27.12%)
Mar 06, 2020 5.632 5.675 5.294 5.363 485,220 -0.50(-8.58%)
Mar 05, 2020 5.945 5.988 5.789 5.867 137,985 -0.23(-3.84%)
Mar 04, 2020 6.205 6.205 5.987 6.101 94,082 +0.03(+0.57%)
Mar 03, 2020 6.283 6.327 5.979 6.066 118,884 -0.20(-3.19%)
Mar 02, 2020 6.335 6.335 6.075 6.266 203,972 +0.03(+0.42%)
Feb 28, 2020 5.771 6.240 5.771 6.240 304,890 +0.22(+3.60%)
Feb 27, 2020 6.188 6.361 6.008 6.023 253,432 -0.46(-7.17%)
Feb 26, 2020 6.795 6.830 6.488 6.488 85,830 -0.33(-4.89%)
Feb 25, 2020 7.229 7.229 6.761 6.821 145,677 -0.36(-4.96%)
Feb 24, 2020 7.290 7.290 7.142 7.177 157,999 -0.45(-5.85%)
Feb 21, 2020 7.689 7.689 7.556 7.623 46,782 -0.16(-2.07%)
Feb 20, 2020 7.811 7.884 7.771 7.784 100,190 +0.02(+0.20%)
Feb 19, 2020 7.663 7.776 7.625 7.768 44,179 +0.19(+2.53%)
Feb 18, 2020 7.568 7.585 7.494 7.576 45,295 -0.04(-0.57%)
Feb 14, 2020 7.776 7.776 7.576 7.620 44,708 -0.10(-1.24%)
Feb 13, 2020 7.724 7.819 7.681 7.715 104,688 -0.06(-0.78%)
Feb 12, 2020 7.802 7.871 7.724 7.776 82,255 +0.13(+1.69%)
Feb 11, 2020 7.681 7.724 7.639 7.647 145,097 +0.07(+0.87%)
Feb 10, 2020 7.637 7.672 7.555 7.581 68,511 -0.13(-1.69%)
Feb 07, 2020 7.733 7.752 7.678 7.711 52,197 -0.10(-1.28%)
Feb 06, 2020 7.967 7.967 7.811 7.811 63,159 -0.14(-1.75%)
Feb 05, 2020 7.707 8.002 7.707 7.950 98,263 +0.37(+4.93%)
Feb 04, 2020 7.654 7.694 7.568 7.576 258,557 +0.04(+0.54%)
Feb 03, 2020 7.663 7.697 7.524 7.536 77,058 -0.14(-1.83%)
Jan 31, 2020 7.750 7.750 7.617 7.676 185,515 -0.19(-2.37%)
Jan 30, 2020 7.767 7.863 7.720 7.863 91,144 -0.00(-0.05%)
Jan 29, 2020 8.054 8.061 7.866 7.866 92,736 -0.14(-1.69%)
Jan 28, 2020 7.967 8.062 7.915 8.002 142,042 +0.09(+1.10%)
Jan 27, 2020 7.993 8.036 7.906 7.915 192,382 -0.30(-3.59%)
Jan 24, 2020 8.323 8.323 8.097 8.210 85,498 -0.16(-1.87%)
Jan 23, 2020 8.349 8.409 8.254 8.366 85,697 -0.08(-0.93%)
Jan 22, 2020 8.574 8.574 8.436 8.444 52,574 -0.16(-1.82%)
Jan 21, 2020 8.791 8.791 8.592 8.600 34,865 -0.24(-2.66%)
Jan 17, 2020 9.008 9.008 8.828 8.836 74,782 -0.10(-1.15%)
Jan 16, 2020 9.000 9.083 8.930 8.939 98,469 -0.02(-0.19%)
Jan 15, 2020 9.008 9.008 8.915 8.956 95,819 -0.09(-0.96%)
Jan 14, 2020 8.965 9.065 8.907 9.043 63,038 +0.10(+1.17%)
Jan 13, 2020 8.991 9.015 8.887 8.939 77,868 -0.09(-0.96%)
Jan 10, 2020 9.086 9.095 9.013 9.026 78,354 -0.10(-1.14%)
Jan 09, 2020 9.104 9.138 8.931 9.130 120,549 +0.04(+0.48%)
Jan 08, 2020 9.355 9.355 9.048 9.086 610,432 -0.29(-3.14%)
Jan 07, 2020 9.321 9.381 9.225 9.381 89,349 +0.04(+0.45%)
Jan 06, 2020 9.347 9.385 9.243 9.339 55,790 +0.10(+1.04%)
Jan 03, 2020 9.364 9.418 9.179 9.243 617,040 +0.08(+0.85%)
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.