Indicators

Energy Alphadex ETF FT (NY: FXN )

18.91 -0.06 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	18.87	18.95	18.72	18.91	2,262,368	-0.06(-0.32%)
Apr 25, 2024	18.80	18.99	18.66	18.97	3,725,713	+0.15(+0.80%)
Apr 24, 2024	18.69	18.84	18.58	18.82	3,218,574	+0.06(+0.32%)
Apr 23, 2024	18.57	18.80	18.45	18.76	3,310,353	+0.14(+0.75%)
Apr 22, 2024	18.42	18.77	18.26	18.62	3,125,503	+0.14(+0.76%)
Apr 19, 2024	18.33	18.62	18.31	18.48	3,255,681	+0.17(+0.93%)
Apr 18, 2024	18.46	18.50	18.25	18.31	3,885,560	-0.08(-0.44%)
Apr 17, 2024	18.50	18.66	18.32	18.39	3,720,602	-0.10(-0.54%)
Apr 16, 2024	18.59	18.66	18.29	18.49	3,532,306	-0.20(-1.07%)
Apr 15, 2024	19.07	19.12	18.65	18.69	2,990,073	-0.29(-1.53%)
Apr 12, 2024	19.35	19.52	18.91	18.98	3,664,278	-0.25(-1.30%)
Apr 11, 2024	19.38	19.39	19.00	19.23	3,143,102	-0.10(-0.52%)
Apr 10, 2024	19.21	19.39	19.13	19.33	2,900,331	+0.03(+0.16%)
Apr 09, 2024	19.36	19.45	19.16	19.30	4,184,285	-0.01(-0.05%)
Apr 08, 2024	19.39	19.45	19.23	19.31	2,676,067	-0.04(-0.21%)
Apr 05, 2024	19.22	19.41	19.11	19.35	2,219,336	+0.14(+0.73%)
Apr 04, 2024	19.30	19.38	19.13	19.21	2,554,361	-0.04(-0.21%)
Apr 03, 2024	19.08	19.26	19.06	19.25	2,572,484	+0.24(+1.26%)
Apr 02, 2024	18.92	19.01	18.77	19.01	3,009,293	+0.15(+0.80%)

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.