Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

18.61 +0.06 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 9.292 9.360 8.911 9.255 581,890 -0.15(-1.58%)
Feb 25, 2021 9.749 9.749 9.339 9.404 777,570 -0.26(-2.70%)
Feb 24, 2021 9.367 9.721 9.274 9.665 644,261 +0.37(+4.01%)
Feb 23, 2021 9.115 9.325 8.650 9.292 277,747 +0.21(+2.36%)
Feb 22, 2021 8.967 9.274 8.967 9.078 610,606 +0.14(+1.56%)
Feb 19, 2021 8.780 8.957 8.780 8.939 188,808 +0.23(+2.67%)
Feb 18, 2021 8.957 8.967 8.687 8.706 250,733 -0.34(-3.81%)
Feb 17, 2021 9.041 9.097 8.862 9.050 240,612 +0.07(+0.73%)
Feb 16, 2021 9.032 9.125 8.929 8.985 532,853 +0.19(+2.12%)
Feb 12, 2021 8.575 8.813 8.566 8.799 187,412 +0.18(+2.05%)
Feb 11, 2021 8.734 8.752 8.464 8.622 261,054 -0.13(-1.49%)
Feb 10, 2021 8.641 8.799 8.534 8.752 579,737 +0.19(+2.17%)
Feb 09, 2021 8.622 8.650 8.501 8.566 902,608 -0.10(-1.18%)
Feb 08, 2021 8.408 8.687 8.408 8.669 285,098 +0.39(+4.67%)
Feb 05, 2021 8.399 8.399 8.259 8.282 216,195 +0.00(+0.06%)
Feb 04, 2021 8.296 8.296 8.133 8.277 397,766 +0.05(+0.57%)
Feb 03, 2021 7.942 8.259 7.942 8.231 989,097 +0.34(+4.25%)
Feb 02, 2021 8.045 8.091 7.896 7.896 551,258 +0.07(+0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.