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
)
18.86
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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, 2020
5.752
5.796
5.453
5.700
902,333
+0.02(+0.39%)
Apr 29, 2020
5.294
5.691
5.294
5.678
1,101,810
+0.60(+11.89%)
Apr 28, 2020
5.021
5.101
4.885
5.074
162,001
+0.18(+3.78%)
Apr 27, 2020
4.731
4.929
4.510
4.889
295,890
+0.09(+1.88%)
Apr 24, 2020
4.933
4.942
4.657
4.799
211,370
+0.02(+0.33%)
Apr 23, 2020
4.713
4.907
4.625
4.783
1,355,338
+0.27(+6.05%)
Apr 22, 2020
4.501
4.607
4.427
4.510
171,867
+0.19(+4.49%)
Apr 21, 2020
4.176
4.334
4.105
4.316
320,018
+0.05(+1.24%)
Apr 20, 2020
4.052
4.431
3.973
4.264
507,629
-0.03(-0.62%)
Apr 17, 2020
3.894
4.290
3.894
4.290
522,182
+0.45(+11.70%)
Apr 16, 2020
3.966
3.995
3.832
3.841
376,021
-0.26(-6.24%)
Apr 15, 2020
4.079
4.105
3.908
4.096
179,514
-0.22(-5.10%)
Apr 14, 2020
4.422
4.457
4.272
4.316
255,553
-0.11(-2.39%)
Apr 13, 2020
4.678
4.678
4.339
4.422
231,967
+0.01(+0.20%)
Apr 09, 2020
4.634
4.854
4.184
4.413
1,190,689
+0.03(+0.60%)
Apr 08, 2020
4.114
4.387
4.106
4.387
1,113,271
+0.40(+9.93%)
Apr 07, 2020
4.105
4.361
3.991
3.991
323,872
+0.10(+2.49%)
Apr 06, 2020
3.797
3.911
3.720
3.894
201,749
+0.22(+6.00%)
Apr 03, 2020
3.753
3.762
3.532
3.673
131,794
+0.05(+1.46%)
Apr 02, 2020
3.436
3.867
3.436
3.621
540,127
+0.31(+9.31%)
Apr 01, 2020
3.400
3.418
3.248
3.312
118,810
-0.19(-5.53%)
Mar 31, 2020
3.532
3.612
3.453
3.506
131,795
+0.08(+2.31%)
Mar 30, 2020
3.392
3.436
3.233
3.427
316,693
-0.03(-0.77%)
Mar 27, 2020
3.577
3.577
3.440
3.453
146,324
-0.22(-6.00%)
Mar 26, 2020
3.612
3.841
3.565
3.673
113,741
+0.10(+2.87%)
Mar 25, 2020
3.495
3.726
3.321
3.571
98,971
+0.11(+3.20%)
Mar 24, 2020
3.260
3.460
3.193
3.460
281,660
+0.45(+15.07%)
Mar 23, 2020
3.208
3.208
2.998
3.007
263,894
-0.21(-6.50%)
Mar 20, 2020
3.295
3.399
3.155
3.216
113,577
-0.02(-0.54%)
Mar 19, 2020
3.068
3.238
2.972
3.234
459,329
+0.19(+6.30%)
Mar 18, 2020
3.182
3.225
2.888
3.042
294,077
-0.36(-10.51%)
Mar 17, 2020
3.504
3.548
3.325
3.399
332,603
-0.05(-1.52%)
Mar 16, 2020
3.347
3.947
3.243
3.452
153,375
-0.46(-11.80%)
Mar 13, 2020
3.757
3.930
3.399
3.914
93,156
+0.45(+13.10%)
Mar 12, 2020
3.556
3.687
3.403
3.460
340,172
-0.38(-9.94%)
Mar 11, 2020
4.027
4.027
3.783
3.843
553,939
-0.34(-8.16%)
Mar 10, 2020
4.254
4.278
3.857
4.184
337,649
+0.26(+6.57%)
Mar 09, 2020
4.062
4.289
3.922
3.926
664,863
-1.46(-27.12%)
Mar 06, 2020
5.657
5.700
5.317
5.387
483,106
-0.51(-8.58%)
Mar 05, 2020
5.971
6.014
5.814
5.892
137,384
-0.24(-3.84%)
Mar 04, 2020
6.232
6.232
6.013
6.128
93,672
+0.03(+0.57%)
Mar 03, 2020
6.311
6.354
6.006
6.093
118,366
-0.20(-3.19%)
Mar 02, 2020
6.363
6.363
6.102
6.293
203,083
+0.03(+0.42%)
Feb 28, 2020
5.796
6.267
5.796
6.267
303,561
+0.22(+3.60%)
Feb 27, 2020
6.215
6.389
6.034
6.049
252,328
-0.47(-7.17%)
Feb 26, 2020
6.825
6.860
6.516
6.516
85,456
-0.33(-4.89%)
Feb 25, 2020
7.261
7.261
6.790
6.851
145,043
-0.36(-4.96%)
Feb 24, 2020
7.322
7.322
7.174
7.209
157,310
-0.45(-5.85%)
Feb 21, 2020
7.723
7.723
7.589
7.656
46,578
-0.16(-2.07%)
Feb 20, 2020
7.845
7.919
7.805
7.818
99,754
+0.02(+0.20%)
Feb 19, 2020
7.697
7.810
7.658
7.802
43,986
+0.19(+2.53%)
Feb 18, 2020
7.601
7.618
7.527
7.610
45,098
-0.04(-0.57%)
Feb 14, 2020
7.810
7.810
7.610
7.653
44,513
-0.10(-1.24%)
Feb 13, 2020
7.758
7.854
7.714
7.749
104,232
-0.06(-0.78%)
Feb 12, 2020
7.836
7.906
7.758
7.810
81,897
+0.13(+1.69%)
Feb 11, 2020
7.714
7.758
7.672
7.680
144,464
+0.07(+0.87%)
Feb 10, 2020
7.671
7.705
7.588
7.614
68,213
-0.13(-1.69%)
Feb 07, 2020
7.766
7.786
7.712
7.745
51,970
-0.10(-1.28%)
Feb 06, 2020
8.002
8.002
7.845
7.845
62,884
-0.14(-1.75%)
Feb 05, 2020
7.740
8.037
7.740
7.984
97,835
+0.37(+4.93%)
Feb 04, 2020
7.688
7.727
7.601
7.610
257,431
+0.04(+0.54%)
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
.