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 (%)
Mar 28, 2024	18.60	18.75	18.53	18.73	1,508,061	+0.23(+1.24%)
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%)

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.