Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

18.46 +0.13 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 7.379 7.379 7.379 132,924 -0.07(-0.94%)
Dec 30, 2020 7.263 7.472 7.263 7.449 132,924 +0.19(+2.63%)
Dec 29, 2020 7.402 7.402 7.216 7.258 311,340 -0.06(-0.83%)
Dec 28, 2020 7.495 7.551 7.309 7.318 210,682 -0.10(-1.38%)
Dec 24, 2020 7.495 7.495 7.365 7.421 175,061 -0.06(-0.81%)
Dec 23, 2020 7.334 7.574 7.334 7.482 226,840 +0.22(+3.05%)
Dec 22, 2020 7.343 7.436 7.260 7.260 141,997 -0.07(-1.01%)
Dec 21, 2020 7.131 7.408 7.103 7.334 724,687 -0.12(-1.61%)
Dec 18, 2020 7.574 7.574 7.408 7.454 165,967 -0.09(-1.22%)
Dec 17, 2020 7.639 7.639 7.502 7.546 88,493 -0.04(-0.55%)
Dec 16, 2020 7.676 7.676 7.546 7.588 267,882 -0.07(-0.90%)
Dec 15, 2020 7.500 7.676 7.449 7.657 273,945 +0.25(+3.37%)
Dec 14, 2020 7.833 7.833 7.393 7.408 162,875 -0.27(-3.49%)
Dec 11, 2020 7.703 7.740 7.561 7.676 112,701 -0.06(-0.72%)
Dec 10, 2020 7.426 7.796 7.426 7.731 243,085 +0.30(+3.98%)
Dec 09, 2020 7.546 7.676 7.343 7.436 451,672 -0.04(-0.49%)
Dec 08, 2020 7.279 7.528 7.279 7.473 252,287 +0.14(+1.89%)
Dec 07, 2020 7.436 7.454 7.297 7.334 294,501 -0.18(-2.34%)
Dec 04, 2020 7.186 7.509 7.186 7.509 437,815 +0.46(+6.55%)
Dec 03, 2020 6.983 7.148 6.909 7.048 285,174 +0.09(+1.33%)
Dec 02, 2020 6.715 7.081 6.687 6.955 679,414 +0.20(+3.01%)
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.