Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.20	12.20	12.00	12.02	1,047,550	-0.05(-0.42%)
Apr 27, 2017	12.21	12.21	11.90	12.07	1,080,065	-0.24(-1.91%)
Apr 26, 2017	12.22	12.52	12.22	12.30	1,599,980	+0.01(+0.07%)
Apr 25, 2017	12.19	12.32	12.13	12.29	1,028,627	+0.17(+1.39%)
Apr 24, 2017	12.18	12.23	12.09	12.13	881,901	+0.06(+0.49%)
Apr 21, 2017	12.03	12.13	11.95	12.07	700,122	+0.01(+0.07%)
Apr 20, 2017	12.04	12.15	12.01	12.06	857,692	+0.07(+0.56%)
Apr 19, 2017	12.27	12.31	11.97	11.99	1,124,963	-0.24(-1.92%)
Apr 18, 2017	12.29	12.42	12.17	12.23	1,224,981	-0.13(-1.09%)
Apr 17, 2017	12.34	12.40	12.29	12.36	909,129	+0.03(+0.27%)
Apr 13, 2017	12.59	12.61	12.32	12.33	1,758,530	-0.28(-2.20%)
Apr 12, 2017	12.77	12.90	12.59	12.61	2,411,677	-0.17(-1.32%)
Apr 11, 2017	12.79	12.79	12.61	12.77	3,877,405	-0.04(-0.33%)
Apr 10, 2017	12.66	12.86	12.66	12.82	672,642	+0.22(+1.73%)
Apr 07, 2017	12.67	12.73	12.59	12.60	967,533	-0.08(-0.66%)
Apr 06, 2017	12.59	12.72	12.55	12.68	1,024,633	+0.16(+1.27%)
Apr 05, 2017	12.82	12.98	12.50	12.52	2,137,262	-0.18(-1.39%)
Apr 04, 2017	12.58	12.71	12.49	12.70	1,957,797	+0.14(+1.14%)

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.