Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 18.62 18.94 18.55 18.61 1,484,462 +0.04(+0.22%)
Jul 16, 2024 18.44 18.62 18.35 18.57 1,977,470 +0.04(+0.22%)
Jul 15, 2024 18.29 18.66 18.22 18.53 2,308,178 +0.34(+1.87%)
Jul 12, 2024 18.25 18.27 18.06 18.19 1,775,582 +0.06(+0.33%)
Jul 11, 2024 17.89 18.16 17.81 18.13 2,340,588 +0.28(+1.57%)
Jul 10, 2024 17.73 17.85 17.68 17.85 1,902,825 +0.13(+0.73%)
Jul 09, 2024 17.73 17.96 17.67 17.72 1,631,633 -0.15(-0.84%)
Jul 08, 2024 17.83 17.98 17.80 17.87 1,419,823 -0.05(-0.28%)
Jul 05, 2024 18.30 18.30 17.83 17.92 1,466,320 -0.40(-2.18%)
Jul 03, 2024 18.19 18.41 18.18 18.32 950,548 +0.15(+0.83%)
Jul 02, 2024 18.28 18.39 18.05 18.17 1,270,550 +0.01(+0.06%)
Jul 01, 2024 18.31 18.32 18.02 18.16 2,693,899 -0.04(-0.22%)
Jun 28, 2024 18.34 18.37 18.11 18.20 1,792,017 +0.03(+0.17%)
Jun 27, 2024 18.25 18.29 18.08 18.17 1,785,387 +0.02(+0.10%)
Jun 26, 2024 18.35 18.35 18.06 18.15 2,634,812 -0.21(-1.14%)
Jun 25, 2024 18.34 18.37 18.18 18.36 1,699,133 +0.00(+0.00%)
Jun 24, 2024 17.94 18.44 17.94 18.36 2,381,063 +0.45(+2.50%)
Jun 21, 2024 18.10 18.10 17.86 17.91 3,231,199 -0.13(-0.72%)
Jun 20, 2024 17.88 18.13 17.82 18.04 3,925,593 +0.16(+0.89%)
Jun 18, 2024 17.91 18.06 17.87 17.88 1,767,017 +0.03(+0.17%)
Jun 17, 2024 17.85 17.93 17.71 17.85 2,241,374 +0.00(+0.00%)
Jun 14, 2024 18.10 18.10 17.81 17.85 1,540,068 -0.28(-1.54%)
Jun 13, 2024 18.35 18.38 17.98 18.13 1,657,850 -0.23(-1.25%)
Jun 12, 2024 18.70 18.75 18.30 18.36 1,659,162 -0.17(-0.91%)
Jun 11, 2024 18.35 18.53 18.21 18.53 1,669,090 +0.06(+0.32%)
Jun 10, 2024 18.20 18.54 18.17 18.47 1,509,369 +0.31(+1.70%)
Jun 07, 2024 18.16 18.32 18.05 18.16 1,802,690 -0.10(-0.54%)
Jun 06, 2024 18.17 18.28 18.12 18.26 1,722,873 +0.07(+0.38%)
Jun 05, 2024 18.19 18.25 18.08 18.19 1,712,243 +0.07(+0.38%)
Jun 04, 2024 18.23 18.23 17.99 18.12 3,172,802 -0.24(-1.30%)
Jun 03, 2024 18.84 18.84 18.26 18.36 2,826,831 -0.45(-2.38%)
May 31, 2024 18.49 18.81 18.48 18.81 4,114,183 +0.35(+1.89%)
May 30, 2024 18.34 18.51 18.34 18.46 1,435,494 +0.11(+0.60%)
May 29, 2024 18.62 18.63 18.27 18.35 1,785,641 -0.28(-1.50%)
May 28, 2024 18.47 18.67 18.44 18.63 1,371,080 +0.25(+1.35%)
May 24, 2024 18.36 18.47 18.32 18.38 1,357,265 +0.13(+0.71%)
May 23, 2024 18.58 18.62 18.23 18.25 2,110,553 -0.23(-1.24%)
May 22, 2024 18.59 18.63 18.33 18.48 2,114,526 -0.20(-1.07%)
May 21, 2024 18.67 18.87 18.66 18.68 1,275,588 -0.10(-0.53%)
May 20, 2024 18.81 18.87 18.71 18.78 1,715,814 +0.00(+0.00%)
May 17, 2024 18.58 18.83 18.56 18.78 1,567,847 +0.25(+1.34%)
May 16, 2024 18.56 18.68 18.50 18.53 1,718,125 -0.04(-0.21%)
May 15, 2024 18.54 18.58 18.23 18.57 2,343,411 +0.04(+0.21%)
May 14, 2024 18.45 18.53 18.35 18.53 1,354,636 +0.16(+0.87%)
May 13, 2024 18.40 18.45 18.32 18.37 2,426,871 +0.03(+0.16%)
May 10, 2024 18.65 18.73 18.30 18.34 1,349,834 -0.28(-1.50%)
May 09, 2024 18.45 18.62 18.43 18.62 1,874,003 +0.19(+1.03%)
May 08, 2024 18.39 18.53 18.30 18.43 2,231,010 -0.05(-0.27%)
May 07, 2024 18.47 18.62 18.47 18.48 2,477,530 +0.00(+0.00%)
May 06, 2024 18.37 18.60 18.37 18.48 3,409,092 +0.24(+1.31%)
May 03, 2024 18.21 18.27 18.04 18.24 2,429,699 +0.17(+0.94%)
May 02, 2024 18.07 18.19 17.92 18.07 2,514,552 +0.14(+0.78%)
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.