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 (%)
Jun 30, 2020 5.583 5.798 5.495 5.768 549,712 +0.15(+2.66%)
Jun 29, 2020 5.539 5.680 5.460 5.618 456,402 +0.12(+2.24%)
Jun 26, 2020 5.768 5.776 5.469 5.495 1,962,467 -0.32(-5.58%)
Jun 25, 2020 5.618 5.838 5.566 5.820 1,030,387 +0.16(+2.89%)
Jun 24, 2020 6.017 6.017 5.631 5.657 1,016,671 -0.48(-7.86%)
Jun 23, 2020 6.262 6.304 6.113 6.139 857,400 -0.03(-0.43%)
Jun 22, 2020 6.174 6.216 6.069 6.166 1,882,523 -0.04(-0.57%)
Jun 19, 2020 6.543 6.543 6.201 6.201 690,604 -0.16(-2.48%)
Jun 18, 2020 6.245 6.446 6.166 6.359 1,294,314 +0.08(+1.26%)
Jun 17, 2020 6.595 6.595 6.280 6.280 1,864,270 -0.36(-5.42%)
Jun 16, 2020 6.797 6.806 6.403 6.639 2,321,267 +0.23(+3.56%)
Jun 15, 2020 5.955 6.499 5.867 6.411 2,347,942 +0.10(+1.53%)
Jun 12, 2020 6.411 6.473 6.039 6.315 94,782,576 +0.27(+4.50%)
Jun 11, 2020 6.227 6.452 6.017 6.043 4,941,702 -0.75(-10.98%)
Jun 10, 2020 7.139 7.139 6.747 6.788 14,562,249 -0.47(-6.52%)
Jun 09, 2020 7.587 7.587 7.166 7.262 534,801 -0.62(-7.90%)
Jun 08, 2020 7.525 7.885 7.367 7.885 571,936 +0.77(+10.85%)
Jun 05, 2020 6.797 7.170 6.797 7.113 1,218,277 +0.70(+10.94%)
Jun 04, 2020 6.201 6.455 6.131 6.411 258,768 +0.17(+2.67%)
Jun 03, 2020 6.157 6.267 6.113 6.245 416,133 +0.18(+3.04%)
Jun 02, 2020 5.894 6.060 5.894 6.060 582,718 +0.24(+4.07%)
Jun 01, 2020 5.675 5.846 5.569 5.824 1,091,348 +0.18(+3.11%)
May 29, 2020 5.789 5.789 5.596 5.648 157,914 -0.15(-2.57%)
May 28, 2020 5.894 5.990 5.760 5.797 185,639 -0.20(-3.36%)
May 27, 2020 6.034 6.034 5.786 5.999 412,320 +0.04(+0.74%)
May 26, 2020 5.955 6.021 5.894 5.955 148,537 +0.20(+3.51%)
May 22, 2020 5.745 5.762 5.591 5.753 705,768 -0.01(-0.15%)
May 21, 2020 5.876 5.885 5.688 5.762 148,846 -0.05(-0.90%)
May 20, 2020 5.762 5.868 5.727 5.815 204,944 +0.25(+4.41%)
May 19, 2020 5.815 5.815 5.569 5.569 366,252 -0.18(-3.20%)
May 18, 2020 5.499 5.789 5.499 5.753 465,630 +0.58(+11.19%)
May 15, 2020 5.113 5.289 5.078 5.175 473,172 +0.05(+1.03%)
May 14, 2020 4.999 5.218 4.824 5.122 595,587 +0.00(+0.00%)
May 13, 2020 5.464 5.464 5.011 5.122 357,077 -0.35(-6.41%)
May 12, 2020 5.613 5.657 5.473 5.473 312,430 -0.04(-0.79%)
May 11, 2020 5.604 5.639 5.508 5.517 700,065 -0.13(-2.33%)
May 08, 2020 5.420 5.648 5.411 5.648 230,087 +0.35(+6.62%)
May 07, 2020 5.341 5.490 5.249 5.297 428,667 +0.10(+1.86%)
May 06, 2020 5.429 5.461 5.192 5.201 363,232 -0.16(-2.95%)
May 05, 2020 5.806 5.815 5.346 5.359 882,391 -0.13(-2.40%)
May 04, 2020 5.087 5.499 4.999 5.490 423,893 +0.29(+5.56%)
May 01, 2020 5.482 5.543 5.166 5.201 280,939 -0.47(-8.35%)
Apr 30, 2020 5.727 5.771 5.429 5.675 906,305 +0.02(+0.39%)
Apr 29, 2020 5.271 5.666 5.271 5.653 1,106,660 +0.60(+11.89%)
Apr 28, 2020 4.999 5.078 4.864 5.052 162,714 +0.18(+3.78%)
Apr 27, 2020 4.710 4.907 4.491 4.868 297,192 +0.09(+1.88%)
Apr 24, 2020 4.912 4.920 4.637 4.778 212,300 +0.02(+0.33%)
Apr 23, 2020 4.692 4.885 4.605 4.762 1,361,303 +0.27(+6.05%)
Apr 22, 2020 4.482 4.587 4.407 4.491 172,623 +0.19(+4.49%)
Apr 21, 2020 4.157 4.315 4.087 4.298 321,426 +0.05(+1.24%)
Apr 20, 2020 4.034 4.412 3.956 4.245 509,863 -0.03(-0.62%)
Apr 17, 2020 3.877 4.271 3.877 4.271 524,480 +0.45(+11.70%)
Apr 16, 2020 3.949 3.977 3.815 3.824 377,676 -0.25(-6.24%)
Apr 15, 2020 4.061 4.087 3.891 4.078 180,305 -0.22(-5.10%)
Apr 14, 2020 4.403 4.438 4.254 4.298 256,678 -0.11(-2.39%)
Apr 13, 2020 4.657 4.657 4.320 4.403 232,988 +0.01(+0.20%)
Apr 09, 2020 4.613 4.833 4.166 4.394 1,195,930 +0.03(+0.60%)
Apr 08, 2020 4.096 4.368 4.088 4.368 1,118,171 +0.39(+9.93%)
Apr 07, 2020 4.087 4.341 3.973 3.973 325,297 +0.10(+2.49%)
Apr 06, 2020 3.780 3.894 3.704 3.877 202,637 +0.22(+6.00%)
Apr 03, 2020 3.736 3.745 3.517 3.657 132,374 +0.05(+1.46%)
Apr 02, 2020 3.421 3.850 3.421 3.605 542,504 +0.31(+9.31%)
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.