Energy Alphadex ETF FT (NY: FXN )

9.105 USD -0.295 (-3.14%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 9.190 9.490 9.190 9.400 557,719 +0.30(+3.30%)
Jan 13, 2021 9.240 9.240 9.040 9.100 337,665 -0.15(-1.62%)
Jan 12, 2021 9.010 9.270 9.002 9.250 374,837 +0.38(+4.28%)
Jan 11, 2021 8.570 8.900 8.480 8.870 244,027 +0.13(+1.49%)
Jan 08, 2021 9.000 9.000 8.680 8.740 310,300 -0.14(-1.58%)
Jan 07, 2021 8.810 8.980 8.780 8.880 256,410 +0.15(+1.72%)
Jan 06, 2021 8.540 8.815 8.525 8.730 1,262,976 +0.36(+4.30%)
Jan 05, 2021 7.990 8.560 7.990 8.370 813,333 +0.43(+5.42%)
Jan 04, 2021 8.020 8.080 7.840 7.940 2,058,592 +0.02(+0.19%)
Dec 31, 2020 7.925 7.925 7.925 123,766 -0.08(-0.94%)
Dec 30, 2020 7.800 8.025 7.800 8.000 123,766 +0.21(+2.63%)
Dec 29, 2020 7.950 7.950 7.750 7.795 289,890 -0.07(-0.83%)
Dec 28, 2020 8.050 8.110 7.850 7.860 196,167 -0.11(-1.38%)
Dec 24, 2020 8.050 8.050 7.910 7.970 163,000 -0.13(-1.60%)
Dec 23, 2020 7.940 8.200 7.940 8.100 209,527 +0.24(+3.05%)
Dec 22, 2020 7.950 8.050 7.860 7.860 131,160 -0.08(-1.01%)
Dec 21, 2020 7.720 8.020 7.690 7.940 669,377 -0.13(-1.61%)
Dec 18, 2020 8.200 8.200 8.020 8.070 153,300 -0.10(-1.22%)
Dec 17, 2020 8.270 8.270 8.122 8.170 81,739 -0.04(-0.55%)
Dec 16, 2020 8.310 8.310 8.170 8.215 247,437 -0.07(-0.90%)
Dec 15, 2020 8.120 8.310 8.065 8.290 253,037 +0.27(+3.37%)
Dec 14, 2020 8.480 8.480 8.004 8.020 150,444 -0.29(-3.49%)
Dec 11, 2020 8.340 8.380 8.185 8.310 104,100 -0.06(-0.72%)
Dec 10, 2020 8.040 8.440 8.040 8.370 224,532 +0.32(+3.98%)
Dec 09, 2020 8.170 8.310 7.950 8.050 417,199 -0.04(-0.49%)
Dec 08, 2020 7.880 8.150 7.880 8.090 233,032 +0.15(+1.89%)
Dec 07, 2020 8.050 8.070 7.900 7.940 272,024 -0.19(-2.34%)
Dec 04, 2020 7.780 8.130 7.780 8.130 404,400 +0.50(+6.55%)
Dec 03, 2020 7.560 7.739 7.480 7.630 263,409 +0.10(+1.33%)
Dec 02, 2020 7.270 7.666 7.240 7.530 627,559 +0.22(+3.01%)
Dec 01, 2020 7.530 7.540 7.295 7.310 601,790 -0.04(-0.54%)
Nov 30, 2020 7.730 7.730 7.335 7.350 1,078,046 -0.40(-5.16%)
Nov 27, 2020 7.800 7.904 7.725 7.750 175,900 -0.08(-1.08%)
Nov 25, 2020 7.860 7.920 7.720 7.835 1,138,700 -0.08(-1.07%)
Nov 24, 2020 7.790 7.960 7.765 7.920 650,990 +0.35(+4.62%)
Nov 23, 2020 7.110 7.570 7.110 7.570 380,117 +0.57(+8.14%)
Nov 20, 2020 7.020 7.090 6.980 7.000 363,200 -0.05(-0.71%)
Nov 19, 2020 6.830 7.060 6.780 7.050 197,654 +0.20(+2.92%)
Nov 18, 2020 7.010 7.150 6.850 6.850 257,047 -0.13(-1.86%)
Nov 17, 2020 6.750 6.980 6.705 6.980 270,488 +0.14(+2.05%)
Nov 16, 2020 6.770 6.860 6.680 6.840 291,761 +0.33(+5.07%)
Nov 13, 2020 6.320 6.530 6.320 6.510 186,100 +0.24(+3.83%)
Nov 12, 2020 6.430 6.510 6.230 6.270 144,098 -0.23(-3.54%)
Nov 11, 2020 6.580 6.620 6.450 6.500 221,050 +0.01(+0.15%)
Nov 10, 2020 6.500 6.500 6.320 6.490 407,883 +0.07(+1.09%)
Nov 09, 2020 6.260 6.530 6.250 6.420 282,794 +0.74(+13.03%)
Nov 06, 2020 5.820 5.900 5.655 5.680 134,300 -0.15(-2.57%)
Nov 05, 2020 5.740 5.900 5.740 5.830 140,617 +0.12(+2.10%)
Nov 04, 2020 5.690 5.815 5.530 5.710 59,310 +0.01(+0.18%)
Nov 03, 2020 5.840 5.850 5.650 5.700 93,847 -0.09(-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.