Indicators

Energy Alphadex ETF FT (NY: FXN )

18.86 +0.25 (+1.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.87	15.31	14.81	15.22	943,354	+0.35(+2.37%)
Apr 27, 2023	14.77	14.95	14.65	14.87	1,301,237	+0.09(+0.60%)
Apr 26, 2023	14.93	15.00	14.66	14.78	1,899,987	-0.24(-1.63%)
Apr 25, 2023	15.30	15.30	14.96	15.02	452,910	-0.42(-2.73%)
Apr 24, 2023	15.16	15.50	15.16	15.44	1,146,209	+0.23(+1.54%)
Apr 21, 2023	15.39	15.39	15.14	15.21	579,188	-0.12(-0.77%)
Apr 20, 2023	15.30	15.36	15.18	15.33	421,621	-0.16(-1.01%)
Apr 19, 2023	15.39	15.49	15.28	15.48	622,231	-0.11(-0.69%)
Apr 18, 2023	15.58	15.62	15.46	15.59	584,635	-0.01(-0.06%)
Apr 17, 2023	15.78	15.86	15.56	15.60	1,595,876	-0.20(-1.24%)
Apr 14, 2023	15.79	15.88	15.67	15.80	604,214	+0.04(+0.25%)
Apr 13, 2023	15.67	15.82	15.61	15.76	700,148	+0.09(+0.56%)
Apr 12, 2023	15.88	15.88	15.66	15.67	1,074,556	-0.12(-0.74%)
Apr 11, 2023	15.69	15.84	15.58	15.79	982,704	+0.17(+1.07%)
Apr 10, 2023	15.46	15.78	15.46	15.62	1,336,828	+0.28(+1.85%)
Apr 06, 2023	15.54	15.54	15.31	15.34	1,266,753	-0.23(-1.45%)
Apr 05, 2023	15.41	15.56	15.23	15.56	848,518	+0.18(+1.15%)
Apr 04, 2023	15.77	15.77	15.20	15.39	1,138,607	-0.36(-2.30%)

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.