Indicators

Energy Alphadex ETF FT (NY: FXN )

16.72 -0.01 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	16.66	16.76	16.49	16.72	1,509,946	-0.01(-0.06%)
Sep 19, 2024	16.82	16.91	16.64	16.73	1,626,441	+0.22(+1.33%)
Sep 18, 2024	16.47	16.77	16.43	16.51	1,717,158	+0.00(+0.00%)
Sep 17, 2024	16.26	16.52	16.24	16.51	1,552,114	+0.27(+1.66%)
Sep 16, 2024	16.18	16.34	16.09	16.24	1,201,923	+0.17(+1.06%)
Sep 13, 2024	16.06	16.22	16.03	16.07	1,450,974	+0.10(+0.63%)
Sep 12, 2024	15.92	16.09	15.73	15.97	1,519,808	+0.09(+0.57%)
Sep 11, 2024	15.93	15.94	15.56	15.88	1,697,602	+0.00(+0.00%)
Sep 10, 2024	16.12	16.12	15.76	15.88	1,642,174	-0.22(-1.40%)
Sep 09, 2024	16.23	16.25	16.10	16.11	1,284,206	-0.07(-0.40%)
Sep 06, 2024	16.48	16.59	16.12	16.17	2,006,021	-0.27(-1.64%)
Sep 05, 2024	16.69	16.69	16.43	16.44	1,547,707	-0.11(-0.66%)
Sep 04, 2024	16.81	16.95	16.51	16.55	1,148,780	-0.26(-1.55%)

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.