Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy Alphadex ETF FT (NY: FXN )

16.15 -0.06 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.001 9.162 9.001 9.035 171,437 -0.17(-1.84%)
May 30, 2019 9.433 9.467 9.204 9.204 188,721 -0.24(-2.51%)
May 29, 2019 9.272 9.442 9.214 9.442 483,002 +0.03(+0.27%)
May 28, 2019 9.586 9.586 9.416 9.416 68,784 -0.13(-1.33%)
May 24, 2019 9.662 9.670 9.433 9.543 516,199 -0.02(-0.18%)
May 23, 2019 9.865 9.865 9.509 9.560 125,769 -0.53(-5.21%)
May 22, 2019 10.37 10.38 10.06 10.09 101,604 -0.38(-3.64%)
May 21, 2019 10.31 10.49 10.31 10.47 132,665 +0.20(+1.98%)
May 20, 2019 10.33 10.36 10.25 10.26 73,575 -0.08(-0.74%)
May 17, 2019 10.53 10.54 10.34 10.34 67,017 -0.26(-2.48%)
May 16, 2019 10.59 10.67 10.57 10.60 83,476 +0.08(+0.81%)
May 15, 2019 10.32 10.53 10.31 10.52 209,298 +0.10(+0.98%)
May 14, 2019 10.26 10.48 10.26 10.42 98,790 +0.25(+2.42%)
May 13, 2019 10.37 10.41 10.13 10.17 70,416 -0.29(-2.75%)
May 10, 2019 10.40 10.50 10.23 10.46 59,702 +0.02(+0.20%)
May 09, 2019 10.35 10.48 10.21 10.44 63,789 -0.01(-0.12%)
May 08, 2019 10.38 10.60 10.38 10.45 209,497 +0.04(+0.41%)
May 07, 2019 10.41 10.42 10.22 10.41 85,741 -0.13(-1.21%)
May 06, 2019 10.37 10.59 10.36 10.53 87,672 +0.00(+0.00%)
May 03, 2019 10.41 10.58 10.41 10.53 88,727 +0.19(+1.88%)
May 02, 2019 10.44 10.54 10.26 10.34 155,047 -0.27(-2.56%)
May 01, 2019 10.91 10.95 10.61 10.61 107,400 -0.30(-2.72%)
Apr 30, 2019 11.15 11.15 10.88 10.91 115,193 -0.16(-1.46%)
Apr 29, 2019 11.12 11.15 11.04 11.07 64,579 -0.04(-0.38%)
Apr 26, 2019 11.18 11.18 10.98 11.11 90,851 -0.15(-1.35%)
Apr 25, 2019 11.37 11.45 11.26 11.26 1,105,672 -0.11(-0.97%)
Apr 24, 2019 11.70 11.70 11.36 11.37 202,557 -0.31(-2.61%)
Apr 23, 2019 11.68 11.75 11.55 11.68 79,067 +0.01(+0.07%)
Apr 22, 2019 11.47 11.68 11.42 11.67 91,863 +0.36(+3.22%)
Apr 18, 2019 11.42 11.44 11.28 11.31 128,489 -0.08(-0.74%)
Apr 17, 2019 11.44 11.49 11.35 11.39 70,718 +0.01(+0.07%)
Apr 16, 2019 11.39 11.42 11.26 11.38 120,396 +0.03(+0.22%)
Apr 15, 2019 11.41 11.48 11.33 11.36 85,299 -0.09(-0.81%)
Apr 12, 2019 11.49 11.57 11.38 11.45 96,986 +0.31(+2.82%)
Apr 11, 2019 11.23 11.33 11.07 11.14 72,693 -0.14(-1.20%)
Apr 10, 2019 11.20 11.32 11.17 11.27 230,799 +0.14(+1.26%)
Apr 09, 2019 11.31 11.31 11.12 11.13 143,790 -0.24(-2.12%)
Apr 08, 2019 11.34 11.47 11.31 11.37 159,158 +0.07(+0.60%)
Apr 05, 2019 11.02 11.31 11.01 11.31 165,183 +0.35(+3.17%)
Apr 04, 2019 10.78 10.96 10.76 10.96 91,187 +0.19(+1.81%)
Apr 03, 2019 11.07 11.07 10.72 10.76 126,329 -0.22(-2.01%)
Apr 02, 2019 11.15 11.17 10.98 10.98 109,303 -0.14(-1.29%)
Apr 01, 2019 11.08 11.16 11.03 11.13 123,953 +0.17(+1.55%)
Mar 29, 2019 11.12 11.17 10.94 10.96 78,226 -0.03(-0.23%)
Mar 28, 2019 10.86 10.99 10.84 10.98 89,024 +0.08(+0.78%)
Mar 27, 2019 10.96 11.01 10.80 10.90 217,385 -0.05(-0.46%)
Mar 26, 2019 10.87 11.04 10.87 10.95 214,085 +0.22(+2.05%)
Mar 25, 2019 10.65 10.75 10.53 10.73 118,847 +0.03(+0.24%)
Mar 22, 2019 11.05 11.05 10.63 10.70 213,559 -0.45(-4.03%)
Mar 21, 2019 11.05 11.19 11.01 11.15 140,720 +0.09(+0.80%)
Mar 20, 2019 10.84 11.17 10.79 11.06 156,129 +0.23(+2.11%)
Mar 19, 2019 11.02 11.03 10.80 10.84 91,026 -0.10(-0.93%)
Mar 18, 2019 10.73 10.95 10.73 10.94 99,352 +0.25(+2.30%)
Mar 15, 2019 10.68 10.74 10.67 10.69 105,484 -0.04(-0.39%)
Mar 14, 2019 10.72 10.79 10.71 10.73 67,162 +0.03(+0.32%)
Mar 13, 2019 10.64 10.73 10.58 10.70 133,302 +0.15(+1.44%)
Mar 12, 2019 10.40 10.57 10.40 10.55 132,407 +0.19(+1.88%)
Mar 11, 2019 10.21 10.36 10.18 10.35 100,795 +0.20(+2.00%)
Mar 08, 2019 10.28 10.28 10.08 10.15 148,718 -0.32(-3.07%)
Mar 07, 2019 10.62 10.62 10.42 10.47 162,089 -0.12(-1.12%)
Mar 06, 2019 10.76 10.77 10.56 10.59 573,768 -0.25(-2.34%)
Mar 05, 2019 10.97 10.98 10.76 10.84 130,119 -0.11(-1.01%)
Mar 04, 2019 10.95 11.01 10.74 10.95 336,554 +0.08(+0.78%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.