Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 UNCHANGED

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.89	15.13	14.89	14.94	198,389	-0.01(-0.06%)
Sep 27, 2018	15.02	15.02	14.88	14.95	509,219	+0.05(+0.34%)
Sep 26, 2018	15.04	15.11	14.89	14.90	1,040,672	-0.20(-1.36%)
Sep 25, 2018	15.08	15.20	15.07	15.11	747,408	+0.13(+0.86%)
Sep 24, 2018	14.93	15.05	14.82	14.98	498,722	+0.26(+1.74%)
Sep 21, 2018	14.74	14.81	14.67	14.72	255,071	+0.08(+0.52%)
Sep 20, 2018	14.74	14.76	14.61	14.64	224,057	-0.01(-0.06%)
Sep 19, 2018	14.64	14.76	14.64	14.65	588,613	+0.00(+0.00%)
Sep 18, 2018	14.57	14.71	14.57	14.65	243,430	+0.20(+1.36%)
Sep 17, 2018	14.54	14.58	14.43	14.46	195,572	-0.03(-0.18%)
Sep 14, 2018	14.39	14.58	14.38	14.48	99,780	+0.11(+0.74%)
Sep 13, 2018	14.35	14.44	14.24	14.37	97,208	+0.00(+0.00%)
Sep 12, 2018	14.32	14.49	14.28	14.37	113,789	+0.18(+1.26%)
Sep 11, 2018	13.93	14.24	13.90	14.20	262,097	+0.26(+1.89%)
Sep 10, 2018	13.99	14.03	13.91	13.93	114,780	+0.03(+0.18%)
Sep 07, 2018	13.88	13.94	13.74	13.91	135,158	-0.09(-0.61%)
Sep 06, 2018	14.32	14.32	13.94	13.99	314,555	-0.33(-2.32%)
Sep 05, 2018	14.36	14.36	14.10	14.32	1,327,742	-0.09(-0.65%)

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.