Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.68 +0.18 (+0.97%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.17 18.50 18.14 18.50 1,543,929 +0.29(+1.59%)
Mar 26, 2024 18.42 18.47 18.20 18.21 1,169,699 -0.16(-0.87%)
Mar 25, 2024 18.29 18.52 18.29 18.37 1,310,017 +0.13(+0.71%)
Mar 22, 2024 18.32 18.33 18.19 18.24 1,100,778 -0.06(-0.33%)
Mar 21, 2024 18.21 18.33 18.17 18.30 1,588,766 +0.11(+0.61%)
Mar 20, 2024 17.95 18.26 17.93 18.19 1,702,864 +0.13(+0.72%)
Mar 19, 2024 17.79 18.07 17.79 18.06 1,723,401 +0.24(+1.34%)
Mar 18, 2024 17.86 17.91 17.71 17.82 3,760,033 +0.01(+0.06%)
Mar 15, 2024 17.76 17.92 17.75 17.81 2,523,440 +0.04(+0.22%)
Mar 14, 2024 17.80 17.86 17.67 17.77 2,757,687 +0.02(+0.11%)
Mar 13, 2024 17.58 17.85 17.58 17.75 2,016,254 +0.27(+1.54%)
Mar 12, 2024 17.50 17.55 17.38 17.48 2,323,126 -0.01(-0.06%)
Mar 11, 2024 17.31 17.50 17.21 17.49 2,494,646 +0.09(+0.51%)
Mar 08, 2024 17.37 17.50 17.33 17.40 2,490,246 +0.02(+0.11%)
Mar 07, 2024 17.28 17.48 17.28 17.38 2,296,896 +0.13(+0.75%)
Mar 06, 2024 17.33 17.39 17.17 17.25 2,821,790 +0.01(+0.06%)
Mar 05, 2024 17.10 17.36 17.08 17.24 1,987,613 +0.12(+0.70%)
Mar 04, 2024 17.28 17.33 17.11 17.12 2,827,279 -0.08(-0.46%)
Mar 01, 2024 17.11 17.26 17.07 17.20 2,349,183 +0.20(+1.17%)
Feb 29, 2024 16.88 17.05 16.85 17.00 2,077,646 +0.18(+1.07%)
Feb 28, 2024 16.88 17.03 16.75 16.82 2,300,089 -0.09(-0.53%)
Feb 27, 2024 16.98 17.02 16.84 16.91 1,997,772 +0.00(+0.00%)
Feb 26, 2024 16.85 17.03 16.75 16.91 2,214,004 +0.07(+0.41%)
Feb 23, 2024 16.78 16.91 16.66 16.84 1,476,146 -0.11(-0.65%)
Feb 22, 2024 16.79 17.03 16.71 16.95 2,141,886 -0.03(-0.18%)
Feb 21, 2024 16.62 17.02 16.62 16.98 1,883,357 +0.50(+3.02%)
Feb 20, 2024 16.65 16.66 16.45 16.49 2,130,843 -0.19(-1.13%)
Feb 16, 2024 16.65 16.80 16.55 16.68 1,325,515 +0.03(+0.18%)
Feb 15, 2024 16.20 16.71 16.20 16.65 1,721,937 +0.51(+3.15%)
Feb 14, 2024 16.18 16.26 15.97 16.14 1,853,835 +0.04(+0.25%)
Feb 13, 2024 16.23 16.28 15.99 16.10 1,597,010 -0.23(-1.40%)
Feb 12, 2024 16.16 16.41 16.16 16.33 1,125,478 +0.23(+1.42%)
Feb 09, 2024 16.22 16.29 16.05 16.10 1,092,244 -0.10(-0.61%)
Feb 08, 2024 16.04 16.25 16.04 16.20 988,610 +0.14(+0.87%)
Feb 07, 2024 16.10 16.15 15.93 16.06 1,323,215 +0.03(+0.19%)
Feb 06, 2024 15.99 16.17 15.94 16.03 1,431,418 +0.08(+0.50%)
Feb 05, 2024 15.98 16.03 15.78 15.95 1,322,891 -0.14(-0.87%)
Feb 02, 2024 16.22 16.22 16.01 16.09 2,309,994 -0.12(-0.74%)
Feb 01, 2024 16.33 16.42 16.06 16.21 1,896,027 +0.00(+0.00%)
Jan 31, 2024 16.56 16.58 16.21 16.21 1,500,103 -0.34(-2.05%)
Jan 30, 2024 16.20 16.56 16.16 16.55 973,135 +0.16(+0.97%)
Jan 29, 2024 16.35 16.39 16.18 16.39 1,191,612 +0.00(+0.00%)
Jan 26, 2024 16.28 16.39 16.14 16.39 1,203,152 +0.11(+0.67%)
Jan 25, 2024 16.17 16.28 16.00 16.28 835,022 +0.22(+1.36%)
Jan 24, 2024 15.97 16.13 15.92 16.06 1,210,236 +0.20(+1.26%)
Jan 23, 2024 15.77 15.96 15.74 15.86 1,738,006 +0.06(+0.38%)
Jan 22, 2024 15.68 15.85 15.60 15.80 1,095,441 +0.08(+0.51%)
Jan 19, 2024 15.64 15.72 15.54 15.72 1,002,387 +0.06(+0.38%)
Jan 18, 2024 15.73 15.73 15.52 15.66 1,283,600 -0.06(-0.38%)
Jan 17, 2024 15.72 15.88 15.67 15.72 1,018,234 -0.19(-1.19%)
Jan 16, 2024 16.28 16.34 15.89 15.91 1,052,182 -0.49(-2.97%)
Jan 12, 2024 16.46 16.50 16.27 16.40 930,667 +0.25(+1.54%)
Jan 11, 2024 16.20 16.30 16.08 16.15 1,385,108 +0.00(+0.00%)
Jan 10, 2024 16.34 16.34 16.06 16.15 882,569 -0.22(-1.34%)
Jan 09, 2024 16.54 16.54 16.24 16.37 2,029,609 -0.16(-0.96%)
Jan 08, 2024 16.39 16.53 16.15 16.53 1,325,834 -0.14(-0.84%)
Jan 05, 2024 16.63 16.70 16.49 16.67 2,171,115 +0.12(+0.72%)
Jan 04, 2024 16.96 17.03 16.52 16.55 791,143 -0.32(-1.89%)
Jan 03, 2024 16.67 16.93 16.60 16.86 1,159,369 +0.16(+0.95%)
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.