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 (%)
Jul 31, 2019
9.385
9.506
9.248
9.351
125,154
-0.01(-0.09%)
Jul 30, 2019
8.964
9.385
8.937
9.360
91,463
+0.34(+3.81%)
Jul 29, 2019
9.102
9.110
8.921
9.016
123,673
-0.11(-1.22%)
Jul 26, 2019
9.205
9.214
9.085
9.128
149,743
-0.09(-0.93%)
Jul 25, 2019
9.514
9.514
9.171
9.214
123,347
-0.24(-2.55%)
Jul 24, 2019
9.360
9.523
9.360
9.454
208,439
+0.07(+0.73%)
Jul 23, 2019
9.342
9.385
9.265
9.385
91,904
+0.06(+0.65%)
Jul 22, 2019
9.291
9.395
9.239
9.325
82,604
+0.07(+0.74%)
Jul 19, 2019
9.179
9.282
9.145
9.257
116,117
+0.09(+0.94%)
Jul 18, 2019
9.153
9.171
9.067
9.171
337,426
+0.01(+0.09%)
Jul 17, 2019
9.403
9.403
9.162
9.162
151,483
-0.22(-2.38%)
Jul 16, 2019
9.532
9.532
9.303
9.385
106,289
-0.15(-1.53%)
Jul 15, 2019
9.781
9.781
9.529
9.532
86,500
-0.24(-2.46%)
Jul 12, 2019
9.727
9.815
9.727
9.772
59,804
+0.07(+0.71%)
Jul 11, 2019
9.807
9.807
9.660
9.703
156,596
-0.08(-0.79%)
Jul 10, 2019
9.721
9.783
9.669
9.781
197,345
+0.19(+1.97%)
Jul 09, 2019
9.557
9.596
9.446
9.592
89,446
+0.03(+0.27%)
Jul 08, 2019
9.600
9.721
9.566
9.566
78,621
-0.08(-0.80%)
Jul 05, 2019
9.557
9.658
9.557
9.643
51,892
+0.08(+0.79%)
Jul 03, 2019
9.609
9.609
9.521
9.568
100,759
+0.00(+0.02%)
Jul 02, 2019
9.875
9.875
9.549
9.566
149,120
-0.32(-3.22%)
Jul 01, 2019
10.07
10.09
9.832
9.884
169,766
+0.02(+0.17%)
Jun 28, 2019
9.746
9.875
9.732
9.867
118,444
+0.16(+1.64%)
Jun 27, 2019
9.789
9.829
9.686
9.708
86,571
-0.08(-0.83%)
Jun 26, 2019
9.669
9.875
9.668
9.789
191,345
+0.27(+2.80%)
Jun 25, 2019
9.557
9.592
9.506
9.523
40,001
-0.05(-0.54%)
Jun 24, 2019
9.695
9.721
9.566
9.575
63,911
-0.14(-1.42%)
Jun 21, 2019
9.695
9.789
9.641
9.712
316,241
+0.05(+0.53%)
Jun 20, 2019
9.549
9.738
9.549
9.660
355,348
+0.34(+3.59%)
Jun 19, 2019
9.360
9.446
9.257
9.325
120,638
-0.05(-0.55%)
Jun 18, 2019
9.248
9.463
9.248
9.377
61,896
+0.20(+2.15%)
Jun 17, 2019
8.956
9.188
8.930
9.179
54,224
+0.19(+2.10%)
Jun 14, 2019
9.205
9.206
8.973
8.990
64,807
-0.20(-2.15%)
Jun 13, 2019
9.136
9.188
9.067
9.188
68,814
+0.21(+2.39%)
Jun 12, 2019
9.179
9.179
8.964
8.973
115,237
-0.31(-3.33%)
Jun 11, 2019
9.377
9.428
9.274
9.282
91,208
+0.01(+0.09%)
Jun 10, 2019
9.351
9.456
9.265
9.274
64,025
-0.02(-0.19%)
Jun 07, 2019
9.308
9.364
9.205
9.291
87,030
-0.02(-0.18%)
Jun 06, 2019
9.222
9.342
9.171
9.308
97,010
+0.09(+1.03%)
Jun 05, 2019
9.463
9.480
9.128
9.214
170,201
-0.27(-2.81%)
Jun 04, 2019
9.368
9.495
9.317
9.480
544,801
+0.22(+2.41%)
Jun 03, 2019
9.231
9.312
9.171
9.257
289,177
+0.09(+1.03%)
May 31, 2019
9.128
9.291
9.128
9.162
169,057
-0.17(-1.84%)
May 30, 2019
9.566
9.600
9.333
9.334
186,101
-0.24(-2.51%)
May 29, 2019
9.403
9.575
9.344
9.575
476,297
+0.03(+0.27%)
May 28, 2019
9.721
9.721
9.549
9.549
67,830
-0.13(-1.33%)
May 24, 2019
9.798
9.807
9.566
9.678
509,034
-0.02(-0.18%)
May 23, 2019
10.00
10.00
9.643
9.695
124,023
-0.53(-5.21%)
May 22, 2019
10.51
10.53
10.20
10.23
100,194
-0.39(-3.64%)
May 21, 2019
10.46
10.64
10.46
10.61
130,823
+0.21(+1.98%)
May 20, 2019
10.48
10.51
10.40
10.41
72,553
-0.08(-0.74%)
May 17, 2019
10.67
10.69
10.49
10.49
66,087
-0.27(-2.48%)
May 16, 2019
10.74
10.82
10.72
10.75
82,318
+0.09(+0.81%)
May 15, 2019
10.47
10.68
10.45
10.67
206,393
+0.10(+0.98%)
May 14, 2019
10.41
10.62
10.40
10.56
97,419
+0.25(+2.42%)
May 13, 2019
10.51
10.55
10.27
10.31
69,439
-0.29(-2.76%)
May 10, 2019
10.55
10.65
10.37
10.61
58,873
+0.02(+0.20%)
May 09, 2019
10.49
10.62
10.35
10.58
62,903
-0.01(-0.12%)
May 08, 2019
10.53
10.75
10.53
10.60
206,589
+0.04(+0.41%)
May 07, 2019
10.55
10.57
10.36
10.55
84,550
-0.13(-1.21%)
May 06, 2019
10.52
10.74
10.50
10.68
86,455
+0.00(+0.00%)
May 03, 2019
10.55
10.73
10.55
10.68
87,495
+0.20(+1.89%)
May 02, 2019
10.59
10.69
10.40
10.49
152,895
-0.28(-2.56%)
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
.