Energy Alphadex ETF FT (NY: FXN )

10.12 USD -0.09 (-0.88%)
Streaming Delayed Price Updated: 3:52 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 10.21 10.25 10.10 10.21 4,000,307 +0.27(+2.72%)
Feb 26, 2021 9.980 10.05 9.570 9.940 541,800 -0.16(-1.58%)
Feb 25, 2021 10.47 10.47 10.03 10.10 723,998 -0.28(-2.70%)
Feb 24, 2021 10.06 10.44 9.960 10.38 599,873 +0.40(+4.01%)
Feb 23, 2021 9.790 10.02 9.290 9.980 258,611 +0.23(+2.36%)
Feb 22, 2021 9.630 9.960 9.630 9.750 568,537 +0.15(+1.56%)
Feb 19, 2021 9.430 9.620 9.430 9.600 175,800 +0.25(+2.67%)
Feb 18, 2021 9.620 9.630 9.330 9.350 233,459 -0.37(-3.81%)
Feb 17, 2021 9.710 9.770 9.518 9.720 224,035 +0.07(+0.73%)
Feb 16, 2021 9.700 9.800 9.590 9.650 496,141 +0.20(+2.12%)
Feb 12, 2021 9.210 9.465 9.200 9.450 174,500 +0.19(+2.05%)
Feb 11, 2021 9.380 9.400 9.090 9.260 243,068 -0.14(-1.49%)
Feb 10, 2021 9.280 9.450 9.166 9.400 539,795 +0.20(+2.17%)
Feb 09, 2021 9.260 9.290 9.130 9.200 840,421 -0.11(-1.18%)
Feb 08, 2021 9.030 9.330 9.030 9.310 265,456 +0.42(+4.67%)
Feb 05, 2021 9.020 9.020 8.870 8.895 201,300 +0.00(+0.06%)
Feb 04, 2021 8.910 8.910 8.735 8.890 370,361 +0.05(+0.57%)
Feb 03, 2021 8.530 8.870 8.530 8.840 920,951 +0.36(+4.25%)
Feb 02, 2021 8.640 8.690 8.480 8.480 513,278 +0.07(+0.83%)
Feb 01, 2021 8.470 8.500 8.280 8.410 244,874 +0.08(+0.96%)
Jan 29, 2021 8.560 8.670 8.305 8.330 901,500 -0.30(-3.48%)
Jan 28, 2021 8.630 8.730 8.470 8.630 173,970 +0.10(+1.17%)
Jan 27, 2021 8.410 8.735 8.300 8.530 691,285 +0.00(+0.00%)
Jan 26, 2021 8.840 8.960 8.530 8.530 344,673 -0.23(-2.63%)
Jan 25, 2021 8.790 8.880 8.595 8.760 587,011 -0.10(-1.13%)
Jan 22, 2021 8.660 8.870 8.600 8.860 194,500 +0.00(+0.00%)
Jan 21, 2021 9.020 9.100 8.750 8.860 223,324 -0.20(-2.21%)
Jan 20, 2021 9.200 9.220 8.995 9.060 223,336 -0.06(-0.66%)
Jan 19, 2021 9.120 9.201 9.060 9.120 218,607 +0.13(+1.45%)
Jan 15, 2021 9.260 9.260 8.950 8.990 1,171,400 -0.41(-4.36%)
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%)
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.