Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.17 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.14 13.31 12.74 13.06 2,594,375 +0.04(+0.32%)
Apr 28, 2016 13.27 13.43 12.99 13.02 1,999,870 -0.32(-2.41%)
Apr 27, 2016 13.06 13.42 13.06 13.35 3,231,508 +0.42(+3.26%)
Apr 26, 2016 12.74 12.93 12.64 12.92 834,435 +0.22(+1.76%)
Apr 25, 2016 12.93 12.94 12.60 12.70 957,301 -0.28(-2.16%)
Apr 22, 2016 12.71 13.05 12.67 12.98 1,141,114 +0.36(+2.81%)
Apr 21, 2016 12.80 12.81 12.56 12.63 1,188,132 -0.10(-0.78%)
Apr 20, 2016 12.52 12.84 12.47 12.73 3,134,632 +0.14(+1.12%)
Apr 19, 2016 12.27 12.64 12.27 12.59 2,125,318 +0.38(+3.11%)
Apr 18, 2016 11.62 12.24 11.57 12.21 715,771 +0.23(+1.93%)
Apr 15, 2016 12.06 12.07 11.88 11.97 756,000 -0.21(-1.70%)
Apr 14, 2016 12.42 12.42 12.07 12.18 534,475 -0.12(-1.01%)
Apr 13, 2016 12.31 12.42 12.13 12.30 2,643,119 +0.04(+0.34%)
Apr 12, 2016 11.72 12.35 11.68 12.26 1,649,251 +0.64(+5.55%)
Apr 11, 2016 11.75 11.82 11.62 11.62 825,171 -0.06(-0.50%)
Apr 08, 2016 11.60 11.75 11.58 11.68 1,025,950 +0.36(+3.21%)
Apr 07, 2016 11.34 11.49 11.17 11.31 911,245 -0.09(-0.80%)
Apr 06, 2016 11.34 11.46 11.12 11.40 961,201 +0.20(+1.77%)
Apr 05, 2016 11.16 11.33 11.12 11.21 945,136 -0.07(-0.59%)
Apr 04, 2016 11.38 11.59 11.26 11.27 844,573 -0.13(-1.16%)
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.