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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Alphadex ETF FT (NY: FXN )

16.15 -0.06 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.600 6.600 6.380 6.440 138,500 -0.17(-2.57%)
May 28, 2020 6.720 6.830 6.567 6.610 162,817 -0.23(-3.36%)
May 27, 2020 6.880 6.880 6.596 6.840 361,629 +0.05(+0.74%)
May 26, 2020 6.790 6.865 6.720 6.790 130,276 +0.23(+3.51%)
May 22, 2020 6.550 6.570 6.375 6.560 619,000 -0.01(-0.15%)
May 21, 2020 6.700 6.710 6.485 6.570 130,547 -0.06(-0.90%)
May 20, 2020 6.570 6.690 6.530 6.630 179,748 +0.28(+4.41%)
May 19, 2020 6.630 6.630 6.350 6.350 321,225 -0.21(-3.20%)
May 18, 2020 6.270 6.600 6.270 6.560 408,385 +0.66(+11.19%)
May 15, 2020 5.830 6.030 5.790 5.900 415,000 +0.06(+1.03%)
May 14, 2020 5.700 5.950 5.500 5.840 522,365 +0.00(+0.00%)
May 13, 2020 6.230 6.230 5.713 5.840 313,178 -0.40(-6.41%)
May 12, 2020 6.400 6.450 6.240 6.240 274,020 -0.05(-0.79%)
May 11, 2020 6.390 6.429 6.280 6.290 613,998 -0.15(-2.33%)
May 08, 2020 6.180 6.440 6.170 6.440 201,800 +0.40(+6.62%)
May 07, 2020 6.090 6.260 5.985 6.040 375,966 +0.11(+1.85%)
May 06, 2020 6.190 6.226 5.920 5.930 318,576 -0.18(-2.95%)
May 05, 2020 6.620 6.630 6.095 6.110 773,908 -0.15(-2.40%)
May 04, 2020 5.800 6.270 5.700 6.260 371,779 +0.33(+5.56%)
May 01, 2020 6.250 6.320 5.890 5.930 246,400 -0.54(-8.35%)
Apr 30, 2020 6.530 6.580 6.190 6.470 794,882 +0.02(+0.39%)
Apr 29, 2020 6.010 6.460 6.010 6.445 970,605 +0.69(+11.89%)
Apr 28, 2020 5.700 5.790 5.545 5.760 142,710 +0.21(+3.78%)
Apr 27, 2020 5.370 5.595 5.120 5.550 260,655 +0.10(+1.88%)
Apr 24, 2020 5.600 5.610 5.287 5.448 186,200 +0.02(+0.33%)
Apr 23, 2020 5.350 5.570 5.250 5.430 1,193,942 +0.31(+6.05%)
Apr 22, 2020 5.110 5.230 5.025 5.120 151,401 +0.22(+4.49%)
Apr 21, 2020 4.740 4.920 4.660 4.900 281,910 +0.06(+1.24%)
Apr 20, 2020 4.600 5.030 4.510 4.840 447,180 -0.03(-0.62%)
Apr 17, 2020 4.420 4.870 4.420 4.870 460,000 +0.51(+11.70%)
Apr 16, 2020 4.502 4.535 4.350 4.360 331,244 -0.29(-6.24%)
Apr 15, 2020 4.630 4.660 4.437 4.650 158,138 -0.25(-5.10%)
Apr 14, 2020 5.020 5.060 4.850 4.900 225,122 -0.12(-2.39%)
Apr 13, 2020 5.310 5.310 4.925 5.020 204,344 +0.01(+0.20%)
Apr 09, 2020 5.260 5.510 4.750 5.010 1,048,900 +0.03(+0.60%)
Apr 08, 2020 4.670 4.980 4.661 4.980 980,701 +0.45(+9.93%)
Apr 07, 2020 4.660 4.950 4.530 4.530 285,305 +0.11(+2.49%)
Apr 06, 2020 4.310 4.440 4.223 4.420 177,725 +0.25(+6.00%)
Apr 03, 2020 4.260 4.270 4.010 4.170 116,100 +0.06(+1.46%)
Apr 02, 2020 3.900 4.390 3.900 4.110 475,808 +0.35(+9.31%)
Apr 01, 2020 3.860 3.880 3.687 3.760 104,662 -0.22(-5.53%)
Mar 31, 2020 4.010 4.100 3.920 3.980 116,101 +0.09(+2.31%)
Mar 30, 2020 3.850 3.900 3.670 3.890 278,981 -0.03(-0.77%)
Mar 27, 2020 4.060 4.060 3.905 3.920 128,900 -0.25(-6.00%)
Mar 26, 2020 4.100 4.360 4.046 4.170 100,197 +0.07(+1.78%)
Mar 25, 2020 4.010 4.274 3.810 4.097 86,269 +0.13(+3.20%)
Mar 24, 2020 3.740 3.970 3.663 3.970 245,510 +0.52(+15.07%)
Mar 23, 2020 3.680 3.680 3.440 3.450 230,024 -0.24(-6.50%)
Mar 20, 2020 3.780 3.899 3.620 3.690 99,000 -0.02(-0.54%)
Mar 19, 2020 3.520 3.715 3.410 3.710 400,375 +0.22(+6.30%)
Mar 18, 2020 3.650 3.700 3.313 3.490 256,333 -0.41(-10.51%)
Mar 17, 2020 4.020 4.070 3.815 3.900 289,914 -0.06(-1.52%)
Mar 16, 2020 3.840 4.528 3.720 3.960 133,690 -0.53(-11.80%)
Mar 13, 2020 4.310 4.509 3.900 4.490 81,200 +0.52(+13.10%)
Mar 12, 2020 4.080 4.230 3.904 3.970 296,512 -0.44(-9.94%)
Mar 11, 2020 4.620 4.620 4.340 4.408 482,842 -0.39(-8.16%)
Mar 10, 2020 4.880 4.907 4.425 4.800 294,312 +0.30(+6.57%)
Mar 09, 2020 4.660 4.920 4.500 4.504 579,529 -1.68(-27.12%)
Mar 06, 2020 6.490 6.539 6.100 6.180 421,100 -0.58(-8.58%)
Mar 05, 2020 6.850 6.900 6.670 6.760 119,751 -0.27(-3.84%)
Mar 04, 2020 7.150 7.150 6.898 7.030 81,650 +0.04(+0.57%)
Mar 03, 2020 7.240 7.290 6.890 6.990 103,174 -0.23(-3.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.