Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Alphadex ETF FT
(NY:
FXN
)
18.24
-0.10 (-0.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.970
8.073
7.733
7.756
968,207
-0.28(-3.48%)
Jan 28, 2021
8.035
8.129
7.886
8.035
186,843
+0.09(+1.17%)
Jan 27, 2021
7.831
8.133
7.728
7.942
742,437
+0.00(+0.00%)
Jan 26, 2021
8.231
8.343
7.942
7.942
370,177
-0.21(-2.63%)
Jan 25, 2021
8.184
8.268
8.003
8.156
630,447
-0.09(-1.13%)
Jan 22, 2021
8.063
8.259
8.007
8.250
208,892
+0.00(+0.00%)
Jan 21, 2021
8.399
8.473
8.147
8.250
239,849
-0.19(-2.21%)
Jan 20, 2021
8.566
8.584
8.375
8.436
239,861
-0.06(-0.66%)
Jan 19, 2021
8.492
8.568
8.436
8.492
234,783
+0.12(+1.45%)
Jan 15, 2021
8.622
8.622
8.333
8.371
1,258,078
-0.38(-4.36%)
Jan 14, 2021
8.557
8.836
8.557
8.752
598,987
+0.28(+3.30%)
Jan 13, 2021
8.603
8.603
8.417
8.473
362,650
-0.14(-1.62%)
Jan 12, 2021
8.389
8.631
8.381
8.613
402,573
+0.35(+4.28%)
Jan 11, 2021
7.980
8.287
7.896
8.259
262,083
+0.12(+1.49%)
Jan 08, 2021
8.380
8.380
8.082
8.138
333,260
-0.13(-1.58%)
Jan 07, 2021
8.203
8.361
8.175
8.268
275,383
+0.14(+1.72%)
Jan 06, 2021
7.952
8.208
7.938
8.129
1,356,430
+0.34(+4.30%)
Jan 05, 2021
7.440
7.970
7.440
7.793
873,516
+0.40(+5.42%)
Jan 04, 2021
7.467
7.523
7.300
7.393
2,210,919
+0.01(+0.19%)
Dec 31, 2020
7.379
7.379
7.379
132,924
-0.07(-0.94%)
Dec 30, 2020
7.263
7.472
7.263
7.449
132,924
+0.19(+2.63%)
Dec 29, 2020
7.402
7.402
7.216
7.258
311,340
-0.06(-0.83%)
Dec 28, 2020
7.495
7.551
7.309
7.318
210,682
-0.10(-1.38%)
Dec 24, 2020
7.495
7.495
7.365
7.421
175,061
-0.06(-0.81%)
Dec 23, 2020
7.334
7.574
7.334
7.482
226,840
+0.22(+3.05%)
Dec 22, 2020
7.343
7.436
7.260
7.260
141,997
-0.07(-1.01%)
Dec 21, 2020
7.131
7.408
7.103
7.334
724,687
-0.12(-1.61%)
Dec 18, 2020
7.574
7.574
7.408
7.454
165,967
-0.09(-1.22%)
Dec 17, 2020
7.639
7.639
7.502
7.546
88,493
-0.04(-0.55%)
Dec 16, 2020
7.676
7.676
7.546
7.588
267,882
-0.07(-0.90%)
Dec 15, 2020
7.500
7.676
7.449
7.657
273,945
+0.25(+3.37%)
Dec 14, 2020
7.833
7.833
7.393
7.408
162,875
-0.27(-3.49%)
Dec 11, 2020
7.703
7.740
7.561
7.676
112,701
-0.06(-0.72%)
Dec 10, 2020
7.426
7.796
7.426
7.731
243,085
+0.30(+3.98%)
Dec 09, 2020
7.546
7.676
7.343
7.436
451,672
-0.04(-0.49%)
Dec 08, 2020
7.279
7.528
7.279
7.473
252,287
+0.14(+1.89%)
Dec 07, 2020
7.436
7.454
7.297
7.334
294,501
-0.18(-2.34%)
Dec 04, 2020
7.186
7.509
7.186
7.509
437,815
+0.46(+6.55%)
Dec 03, 2020
6.983
7.148
6.909
7.048
285,174
+0.09(+1.33%)
Dec 02, 2020
6.715
7.081
6.687
6.955
679,414
+0.20(+3.01%)
Dec 01, 2020
6.955
6.965
6.738
6.752
651,515
-0.04(-0.54%)
Nov 30, 2020
7.140
7.140
6.775
6.789
1,167,124
-0.37(-5.16%)
Nov 27, 2020
7.205
7.301
7.135
7.158
190,434
-0.08(-1.08%)
Nov 25, 2020
7.260
7.316
7.131
7.237
1,232,790
-0.08(-1.07%)
Nov 24, 2020
7.195
7.352
7.172
7.316
704,781
+0.32(+4.62%)
Nov 23, 2020
6.567
6.992
6.567
6.992
411,526
+0.53(+8.14%)
Nov 20, 2020
6.484
6.549
6.447
6.466
393,211
-0.05(-0.71%)
Nov 19, 2020
6.309
6.521
6.263
6.512
213,986
+0.18(+2.92%)
Nov 18, 2020
6.475
6.604
6.327
6.327
278,286
-0.12(-1.86%)
Nov 17, 2020
6.235
6.447
6.193
6.447
292,838
+0.13(+2.05%)
Nov 16, 2020
6.253
6.336
6.170
6.318
315,869
+0.30(+5.07%)
Nov 13, 2020
5.838
6.032
5.838
6.013
201,477
+0.22(+3.83%)
Nov 12, 2020
5.939
6.013
5.755
5.791
156,004
-0.21(-3.54%)
Nov 11, 2020
6.078
6.115
5.958
6.004
239,315
+0.01(+0.15%)
Nov 10, 2020
6.004
6.004
5.838
5.995
441,586
+0.06(+1.09%)
Nov 09, 2020
5.782
6.032
5.773
5.930
306,161
+0.68(+13.03%)
Nov 06, 2020
5.376
5.450
5.223
5.246
145,397
-0.14(-2.57%)
Nov 05, 2020
5.302
5.450
5.302
5.385
152,236
+0.11(+2.10%)
Nov 04, 2020
5.256
5.371
5.108
5.274
64,210
+0.01(+0.18%)
Nov 03, 2020
5.394
5.404
5.219
5.265
101,601
-0.08(-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
.