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 (%)
Aug 31, 2021
9.632
9.743
9.594
9.669
287,205
-0.01(-0.10%)
Aug 30, 2021
9.827
9.837
9.669
9.678
319,401
-0.08(-0.86%)
Aug 27, 2021
9.520
9.827
9.520
9.762
349,070
+0.34(+3.56%)
Aug 26, 2021
9.511
9.566
9.389
9.427
467,488
-0.14(-1.46%)
Aug 25, 2021
9.436
9.627
9.396
9.566
1,720,532
+0.11(+1.18%)
Aug 24, 2021
9.399
9.497
9.380
9.455
133,641
+0.14(+1.50%)
Aug 23, 2021
9.184
9.329
9.184
9.315
235,032
+0.34(+3.84%)
Aug 20, 2021
8.858
9.017
8.858
8.970
375,994
+0.07(+0.73%)
Aug 19, 2021
8.961
9.045
8.793
8.905
575,534
-0.22(-2.45%)
Aug 18, 2021
9.352
9.399
9.124
9.129
435,958
-0.19(-2.00%)
Aug 17, 2021
9.334
9.464
9.250
9.315
247,565
-0.09(-0.99%)
Aug 16, 2021
9.501
9.501
9.394
9.408
1,867,411
-0.24(-2.51%)
Aug 13, 2021
9.818
9.818
9.622
9.650
972,146
-0.17(-1.71%)
Aug 12, 2021
9.827
9.864
9.697
9.818
465,280
-0.01(-0.09%)
Aug 11, 2021
9.762
9.827
9.668
9.827
145,795
+0.03(+0.29%)
Aug 10, 2021
9.650
9.809
9.641
9.799
81,009
+0.20(+2.14%)
Aug 09, 2021
9.538
9.650
9.492
9.594
832,485
-0.08(-0.87%)
Aug 06, 2021
9.706
9.734
9.632
9.678
177,485
+0.08(+0.87%)
Aug 05, 2021
9.538
9.729
9.501
9.594
218,065
+0.14(+1.48%)
Aug 04, 2021
9.557
9.678
9.455
9.455
681,346
-0.26(-2.68%)
Aug 03, 2021
9.464
9.715
9.426
9.715
356,061
+0.21(+2.25%)
Aug 02, 2021
9.641
9.813
9.483
9.501
2,812,170
-0.11(-1.16%)
Jul 30, 2021
9.650
9.715
9.557
9.613
333,361
-0.08(-0.86%)
Jul 29, 2021
9.837
9.837
9.660
9.697
71,111
-0.01(-0.10%)
Jul 28, 2021
9.622
9.795
9.501
9.706
422,351
+0.16(+1.66%)
Jul 27, 2021
9.660
9.660
9.459
9.548
299,476
-0.20(-2.01%)
Jul 26, 2021
9.538
9.809
9.538
9.743
263,200
+0.20(+2.05%)
Jul 23, 2021
9.660
9.660
9.427
9.548
656,511
-0.07(-0.77%)
Jul 22, 2021
9.734
9.734
9.520
9.622
543,010
-0.10(-1.05%)
Jul 21, 2021
9.520
9.799
9.520
9.725
303,483
+0.35(+3.78%)
Jul 20, 2021
9.212
9.427
9.157
9.371
341,095
+0.19(+2.03%)
Jul 19, 2021
9.222
9.306
9.045
9.184
1,358,086
-0.32(-3.33%)
Jul 16, 2021
9.864
9.864
9.483
9.501
563,976
-0.27(-2.76%)
Jul 15, 2021
9.846
9.948
9.706
9.771
340,280
-0.19(-1.87%)
Jul 14, 2021
10.40
10.47
9.917
9.958
644,300
-0.40(-3.87%)
Jul 13, 2021
10.43
10.47
10.35
10.36
158,179
-0.13(-1.24%)
Jul 12, 2021
10.40
10.56
10.33
10.49
138,247
-0.02(-0.18%)
Jul 09, 2021
10.40
10.52
10.29
10.51
125,662
+0.23(+2.27%)
Jul 08, 2021
10.08
10.37
10.04
10.27
407,349
-0.02(-0.18%)
Jul 07, 2021
10.46
10.53
10.18
10.29
789,734
-0.19(-1.78%)
Jul 06, 2021
10.81
10.81
10.40
10.48
1,339,192
-0.34(-3.10%)
Jul 02, 2021
10.82
10.83
10.71
10.81
210,410
-0.03(-0.26%)
Jul 01, 2021
10.86
10.92
10.73
10.84
1,611,699
+0.21(+2.02%)
Jun 30, 2021
10.53
10.64
10.52
10.63
163,049
+0.16(+1.51%)
Jun 29, 2021
10.60
10.64
10.46
10.47
187,346
-0.04(-0.35%)
Jun 28, 2021
10.82
10.82
10.45
10.51
329,480
-0.29(-2.68%)
Jun 25, 2021
10.74
10.81
10.72
10.80
236,877
+0.12(+1.13%)
Jun 24, 2021
10.59
10.70
10.54
10.67
534,134
+0.13(+1.28%)
Jun 23, 2021
10.62
10.74
10.54
10.54
558,156
+0.04(+0.36%)
Jun 22, 2021
10.46
10.53
10.36
10.50
350,573
+0.03(+0.27%)
Jun 21, 2021
10.15
10.48
10.15
10.47
187,445
+0.41(+4.07%)
Jun 18, 2021
10.15
10.26
10.06
10.07
362,469
-0.24(-2.35%)
Jun 17, 2021
10.64
10.71
10.18
10.31
537,755
-0.35(-3.32%)
Jun 16, 2021
10.65
10.79
10.55
10.66
101,901
-0.03(-0.26%)
Jun 15, 2021
10.63
10.71
10.54
10.69
144,928
+0.12(+1.15%)
Jun 14, 2021
10.73
10.78
10.51
10.57
419,265
-0.07(-0.70%)
Jun 11, 2021
10.67
10.74
10.64
10.64
97,923
+0.04(+0.35%)
Jun 10, 2021
10.72
10.75
10.49
10.61
255,348
+0.03(+0.26%)
Jun 09, 2021
10.74
10.74
10.58
10.58
146,538
-0.11(-1.05%)
Jun 08, 2021
10.55
10.70
10.43
10.69
709,255
+0.11(+1.06%)
Jun 07, 2021
10.56
10.63
10.55
10.58
123,848
+0.03(+0.26%)
Jun 04, 2021
10.61
10.61
10.43
10.55
123,783
+0.05(+0.44%)
Jun 03, 2021
10.49
10.60
10.43
10.50
149,597
-0.04(-0.35%)
Jun 02, 2021
10.43
10.60
10.32
10.54
248,811
+0.15(+1.43%)
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
.