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
)
18.27
-0.07 (-0.38%)
Streaming Delayed Price
Updated: 12:16 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, 2020
5.256
5.288
5.146
5.173
285,929
-0.03(-0.53%)
Sep 29, 2020
5.237
5.246
5.131
5.200
322,084
-0.06(-1.23%)
Sep 28, 2020
5.182
5.320
5.168
5.265
335,193
+0.18(+3.64%)
Sep 25, 2020
5.016
5.108
4.997
5.080
453,946
+0.01(+0.18%)
Sep 24, 2020
5.006
5.145
4.905
5.071
809,673
+0.04(+0.72%)
Sep 23, 2020
5.273
5.322
5.035
5.035
562,394
-0.22(-4.19%)
Sep 22, 2020
5.291
5.361
5.238
5.255
1,029,571
-0.04(-0.67%)
Sep 21, 2020
5.299
5.299
5.202
5.291
378,844
-0.15(-2.76%)
Sep 18, 2020
5.476
5.502
5.379
5.441
482,660
-0.04(-0.80%)
Sep 17, 2020
5.396
5.485
5.352
5.485
806,967
-0.05(-0.96%)
Sep 16, 2020
5.370
5.621
5.370
5.538
1,734,619
+0.20(+3.80%)
Sep 15, 2020
5.388
5.432
5.308
5.335
1,323,545
-0.01(-0.16%)
Sep 14, 2020
5.282
5.382
5.238
5.344
6,231,429
+0.13(+2.54%)
Sep 11, 2020
5.238
5.273
5.172
5.211
87,886,032
+0.00(+0.00%)
Sep 10, 2020
5.441
5.467
5.211
5.211
8,373,781
-0.23(-4.21%)
Sep 09, 2020
5.493
5.493
5.388
5.441
14,015,216
+0.06(+1.15%)
Sep 08, 2020
5.511
5.529
5.370
5.379
3,045,481
-0.30(-5.28%)
Sep 04, 2020
5.767
5.767
5.529
5.679
1,590,760
-0.02(-0.31%)
Sep 03, 2020
5.846
5.881
5.661
5.696
1,472,365
-0.17(-2.86%)
Sep 02, 2020
5.961
5.961
5.855
5.864
259,693
-0.11(-1.77%)
Sep 01, 2020
5.952
5.987
5.908
5.970
540,904
+0.00(+0.00%)
Aug 31, 2020
6.093
6.093
5.970
5.970
2,701,690
-0.13(-2.17%)
Aug 28, 2020
6.014
6.132
6.014
6.102
357,572
+0.10(+1.62%)
Aug 27, 2020
6.005
6.040
5.930
6.005
1,095,499
+0.01(+0.15%)
Aug 26, 2020
6.102
6.111
5.987
5.996
1,025,702
-0.13(-2.16%)
Aug 25, 2020
6.155
6.181
6.049
6.128
237,278
+0.01(+0.14%)
Aug 24, 2020
6.031
6.155
5.996
6.120
484,552
+0.14(+2.36%)
Aug 21, 2020
6.040
6.040
5.952
5.978
1,660,732
-0.08(-1.31%)
Aug 20, 2020
6.120
6.150
6.058
6.058
213,202
-0.16(-2.55%)
Aug 19, 2020
6.287
6.307
6.200
6.217
643,894
-0.04(-0.70%)
Aug 18, 2020
6.314
6.366
6.252
6.261
1,307,957
-0.09(-1.39%)
Aug 17, 2020
6.411
6.411
6.296
6.349
314,946
-0.03(-0.48%)
Aug 14, 2020
6.269
6.384
6.269
6.380
657,420
+0.07(+1.05%)
Aug 13, 2020
6.349
6.406
6.283
6.314
480,112
-0.07(-1.10%)
Aug 12, 2020
6.393
6.402
6.314
6.384
223,245
+0.13(+2.12%)
Aug 11, 2020
6.481
6.508
6.243
6.252
615,505
-0.12(-1.94%)
Aug 10, 2020
6.234
6.381
6.217
6.375
230,216
+0.20(+3.29%)
Aug 07, 2020
6.049
6.199
6.040
6.172
1,437,547
+0.09(+1.45%)
Aug 06, 2020
6.190
6.208
6.067
6.084
509,992
-0.12(-1.99%)
Aug 05, 2020
6.120
6.217
6.111
6.208
1,078,215
+0.20(+3.38%)
Aug 04, 2020
5.820
6.049
5.820
6.005
356,913
+0.19(+3.34%)
Aug 03, 2020
5.793
5.846
5.714
5.811
350,024
+0.05(+0.92%)
Jul 31, 2020
5.740
5.776
5.665
5.758
139,944
+0.00(+0.00%)
Jul 30, 2020
5.793
5.802
5.661
5.758
416,891
-0.15(-2.54%)
Jul 29, 2020
5.740
5.908
5.723
5.908
761,756
+0.18(+3.08%)
Jul 28, 2020
5.820
5.876
5.723
5.732
351,377
-0.13(-2.26%)
Jul 27, 2020
5.899
5.926
5.811
5.864
279,002
-0.03(-0.45%)
Jul 24, 2020
5.926
5.992
5.881
5.890
404,182
-0.06(-1.04%)
Jul 23, 2020
5.934
6.005
5.881
5.952
542,343
-0.01(-0.15%)
Jul 22, 2020
5.943
5.970
5.873
5.961
379,940
-0.06(-1.02%)
Jul 21, 2020
5.811
6.058
5.811
6.023
458,139
+0.31(+5.40%)
Jul 20, 2020
5.740
5.829
5.705
5.714
301,641
-0.03(-0.46%)
Jul 17, 2020
5.811
5.916
5.730
5.740
281,589
-0.06(-1.06%)
Jul 16, 2020
5.758
5.899
5.723
5.802
434,173
-0.05(-0.90%)
Jul 15, 2020
5.793
5.864
5.714
5.855
872,312
+0.19(+3.27%)
Jul 14, 2020
5.405
5.679
5.388
5.670
504,187
+0.22(+4.05%)
Jul 13, 2020
5.590
5.635
5.445
5.449
1,371,679
-0.11(-2.06%)
Jul 10, 2020
5.370
5.564
5.370
5.564
1,748,509
+0.15(+2.77%)
Jul 09, 2020
5.670
5.687
5.405
5.414
1,267,195
-0.25(-4.36%)
Jul 08, 2020
5.599
5.714
5.573
5.661
830,039
+0.06(+1.10%)
Jul 07, 2020
5.687
5.723
5.590
5.599
758,050
-0.16(-2.76%)
Jul 06, 2020
5.908
5.908
5.651
5.758
1,298,875
-0.01(-0.15%)
Jul 02, 2020
5.784
5.855
5.699
5.767
696,319
+0.15(+2.67%)
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
.