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 (%)
Apr 30, 2021
9.590
9.688
9.399
9.423
858,552
-0.28(-2.88%)
Apr 29, 2021
9.795
9.860
9.572
9.702
171,385
+0.04(+0.39%)
Apr 28, 2021
9.451
9.702
9.413
9.665
278,497
+0.22(+2.37%)
Apr 27, 2021
9.358
9.451
9.333
9.441
83,016
+0.12(+1.30%)
Apr 26, 2021
9.181
9.367
9.181
9.320
128,660
+0.10(+1.11%)
Apr 23, 2021
9.115
9.246
9.069
9.218
200,729
+0.14(+1.54%)
Apr 22, 2021
9.153
9.218
9.029
9.078
328,262
-0.02(-0.20%)
Apr 21, 2021
8.836
9.106
8.822
9.097
623,572
+0.16(+1.77%)
Apr 20, 2021
9.106
9.113
8.836
8.939
312,549
-0.23(-2.54%)
Apr 19, 2021
9.199
9.339
9.097
9.171
201,317
-0.04(-0.40%)
Apr 16, 2021
9.339
9.339
9.171
9.209
214,584
-0.07(-0.70%)
Apr 15, 2021
9.404
9.404
9.190
9.274
686,266
-0.07(-0.80%)
Apr 14, 2021
9.199
9.507
9.199
9.348
717,735
+0.25(+2.76%)
Apr 13, 2021
9.115
9.162
9.022
9.097
146,074
+0.02(+0.21%)
Apr 12, 2021
9.255
9.292
9.055
9.078
262,314
-0.07(-0.81%)
Apr 09, 2021
9.264
9.311
9.129
9.153
356,459
-0.12(-1.31%)
Apr 08, 2021
9.358
9.358
9.171
9.274
512,964
-0.14(-1.48%)
Apr 07, 2021
9.432
9.460
9.348
9.413
853,834
+0.00(+0.00%)
Apr 06, 2021
9.441
9.618
9.406
9.413
298,599
+0.02(+0.20%)
Apr 05, 2021
9.730
9.730
9.320
9.395
1,169,506
-0.35(-3.63%)
Apr 01, 2021
9.488
9.749
9.437
9.749
1,706,471
+0.33(+3.46%)
Mar 31, 2021
9.460
9.488
9.353
9.423
302,503
-0.01(-0.10%)
Mar 30, 2021
9.348
9.511
9.283
9.432
322,401
-0.03(-0.30%)
Mar 29, 2021
9.581
9.581
9.358
9.460
493,153
-0.20(-2.12%)
Mar 26, 2021
9.590
9.674
9.455
9.665
507,785
+0.27(+2.87%)
Mar 25, 2021
9.143
9.413
8.976
9.395
780,972
+0.09(+1.00%)
Mar 24, 2021
9.330
9.479
9.278
9.302
690,983
+0.15(+1.63%)
Mar 23, 2021
9.218
9.376
9.083
9.153
1,255,962
-0.23(-2.48%)
Mar 22, 2021
9.497
9.497
9.339
9.386
346,254
-0.10(-1.08%)
Mar 19, 2021
9.330
9.595
9.255
9.488
481,472
+0.16(+1.70%)
Mar 18, 2021
9.842
9.842
9.283
9.330
916,500
-0.56(-5.65%)
Mar 17, 2021
9.739
9.924
9.656
9.888
335,119
+0.07(+0.66%)
Mar 16, 2021
9.991
9.991
9.786
9.823
909,519
-0.32(-3.12%)
Mar 15, 2021
10.13
10.18
9.995
10.14
285,696
-0.05(-0.46%)
Mar 12, 2021
10.29
10.29
10.10
10.19
398,237
-0.06(-0.54%)
Mar 11, 2021
10.24
10.36
10.13
10.24
612,508
+0.12(+1.20%)
Mar 10, 2021
9.916
10.15
9.823
10.12
728,945
+0.31(+3.13%)
Mar 09, 2021
9.991
10.11
9.786
9.814
587,893
-0.17(-1.68%)
Mar 08, 2021
10.15
10.21
9.870
9.981
2,037,799
-0.08(-0.83%)
Mar 05, 2021
10.04
10.08
9.618
10.07
1,952,631
+0.33(+3.35%)
Mar 04, 2021
9.590
9.898
9.451
9.739
859,451
+0.25(+2.65%)
Mar 03, 2021
9.488
9.716
9.479
9.488
665,854
+0.09(+0.99%)
Mar 02, 2021
9.497
9.609
9.376
9.395
2,125,410
-0.11(-1.18%)
Mar 01, 2021
9.507
9.544
9.404
9.507
4,296,313
+0.25(+2.72%)
Feb 26, 2021
9.292
9.360
8.911
9.255
581,890
-0.15(-1.58%)
Feb 25, 2021
9.749
9.749
9.339
9.404
777,570
-0.26(-2.70%)
Feb 24, 2021
9.367
9.721
9.274
9.665
644,261
+0.37(+4.01%)
Feb 23, 2021
9.115
9.325
8.650
9.292
277,747
+0.21(+2.36%)
Feb 22, 2021
8.967
9.274
8.967
9.078
610,606
+0.14(+1.56%)
Feb 19, 2021
8.780
8.957
8.780
8.939
188,808
+0.23(+2.67%)
Feb 18, 2021
8.957
8.967
8.687
8.706
250,733
-0.34(-3.81%)
Feb 17, 2021
9.041
9.097
8.862
9.050
240,612
+0.07(+0.73%)
Feb 16, 2021
9.032
9.125
8.929
8.985
532,853
+0.19(+2.12%)
Feb 12, 2021
8.575
8.813
8.566
8.799
187,412
+0.18(+2.05%)
Feb 11, 2021
8.734
8.752
8.464
8.622
261,054
-0.13(-1.49%)
Feb 10, 2021
8.641
8.799
8.534
8.752
579,737
+0.19(+2.17%)
Feb 09, 2021
8.622
8.650
8.501
8.566
902,608
-0.10(-1.18%)
Feb 08, 2021
8.408
8.687
8.408
8.669
285,098
+0.39(+4.67%)
Feb 05, 2021
8.399
8.399
8.259
8.282
216,195
+0.00(+0.06%)
Feb 04, 2021
8.296
8.296
8.133
8.277
397,766
+0.05(+0.57%)
Feb 03, 2021
7.942
8.259
7.942
8.231
989,097
+0.34(+4.25%)
Feb 02, 2021
8.045
8.091
7.896
7.896
551,258
+0.07(+0.83%)
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
.