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: 4:10 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 (%)
Sep 30, 2019
8.515
8.567
8.489
8.515
100,041
-0.05(-0.61%)
Sep 27, 2019
8.454
8.645
8.454
8.567
318,901
+0.01(+0.10%)
Sep 26, 2019
8.610
8.610
8.472
8.558
132,111
-0.10(-1.20%)
Sep 25, 2019
8.567
8.688
8.550
8.662
164,539
+0.02(+0.19%)
Sep 24, 2019
8.853
8.861
8.610
8.646
59,946
-0.28(-3.08%)
Sep 23, 2019
8.861
8.953
8.827
8.921
138,791
+0.01(+0.10%)
Sep 20, 2019
8.947
8.986
8.865
8.913
60,036
-0.01(-0.10%)
Sep 19, 2019
9.016
9.016
8.882
8.921
40,937
-0.01(-0.10%)
Sep 18, 2019
8.956
9.006
8.887
8.930
57,936
-0.13(-1.42%)
Sep 17, 2019
9.394
9.394
9.033
9.059
133,466
-0.40(-4.27%)
Sep 16, 2019
9.368
9.532
9.171
9.463
411,494
+0.70(+8.05%)
Sep 13, 2019
8.741
8.844
8.663
8.758
90,986
+0.09(+1.09%)
Sep 12, 2019
8.672
8.767
8.578
8.663
95,687
-0.17(-1.95%)
Sep 11, 2019
8.844
8.990
8.732
8.835
746,215
+0.06(+0.69%)
Sep 10, 2019
8.715
8.973
8.715
8.775
71,623
+0.08(+0.89%)
Sep 09, 2019
8.414
8.706
8.414
8.698
53,329
+0.35(+4.22%)
Sep 06, 2019
8.277
8.371
8.202
8.345
47,703
-0.02(-0.21%)
Sep 05, 2019
8.260
8.492
8.260
8.363
97,071
+0.17(+2.10%)
Sep 04, 2019
8.131
8.217
8.126
8.191
38,218
+0.18(+2.25%)
Sep 03, 2019
7.907
8.010
7.847
8.010
47,912
-0.06(-0.75%)
Aug 30, 2019
8.139
8.208
7.998
8.070
72,602
-0.07(-0.84%)
Aug 29, 2019
8.053
8.188
8.023
8.139
61,260
+0.21(+2.71%)
Aug 28, 2019
7.735
7.990
7.709
7.924
80,654
+0.24(+3.13%)
Aug 27, 2019
7.821
7.847
7.649
7.684
316,877
-0.09(-1.22%)
Aug 26, 2019
7.847
7.847
7.757
7.778
50,927
+0.00(+0.00%)
Aug 23, 2019
7.984
8.070
7.752
7.778
82,027
-0.35(-4.33%)
Aug 22, 2019
8.225
8.268
8.122
8.131
89,570
-0.06(-0.73%)
Aug 21, 2019
8.285
8.320
8.182
8.191
60,021
-0.02(-0.21%)
Aug 20, 2019
8.234
8.242
8.152
8.208
67,252
-0.07(-0.83%)
Aug 19, 2019
8.165
8.307
8.139
8.277
69,710
+0.25(+3.10%)
Aug 16, 2019
7.821
8.036
7.821
8.027
76,093
+0.21(+2.64%)
Aug 15, 2019
7.838
7.847
7.749
7.821
149,400
-0.03(-0.33%)
Aug 14, 2019
8.079
8.079
7.834
7.847
932,546
-0.41(-4.99%)
Aug 13, 2019
8.156
8.423
8.079
8.260
74,423
+0.08(+0.95%)
Aug 12, 2019
8.311
8.311
8.139
8.182
86,042
-0.15(-1.75%)
Aug 09, 2019
8.500
8.509
8.328
8.328
60,967
-0.13(-1.57%)
Aug 08, 2019
8.371
8.466
8.302
8.461
137,385
+0.17(+2.02%)
Aug 07, 2019
8.191
8.328
8.062
8.294
341,095
-0.04(-0.52%)
Aug 06, 2019
8.569
8.597
8.225
8.337
117,400
-0.12(-1.42%)
Aug 05, 2019
8.629
8.629
8.414
8.457
158,298
-0.36(-4.09%)
Aug 02, 2019
9.007
9.042
8.724
8.818
124,495
-0.14(-1.54%)
Aug 01, 2019
9.214
9.214
8.878
8.956
148,196
-0.40(-4.23%)
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%)
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
.