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 )

18.89 +0.35 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 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 28, 2021 10.03 10.03 9.926 9.953 172,635 +0.01(+0.09%)
May 27, 2021 9.926 10.03 9.926 9.944 542,350 +0.03(+0.28%)
May 26, 2021 9.758 9.940 9.758 9.916 298,760 +0.13(+1.33%)
May 25, 2021 9.981 10.01 9.758 9.786 251,981 -0.21(-2.14%)
May 24, 2021 10.07 10.07 9.888 10.00 176,643 +0.03(+0.28%)
May 21, 2021 10.09 10.10 9.972 9.972 254,281 +0.03(+0.28%)
May 20, 2021 9.888 9.981 9.805 9.944 255,326 +0.07(+0.66%)
May 19, 2021 9.814 9.953 9.693 9.879 445,735 -0.16(-1.58%)
May 18, 2021 10.20 10.20 10.02 10.04 265,644 -0.14(-1.37%)
May 17, 2021 9.898 10.19 9.884 10.18 899,766 +0.25(+2.53%)
May 14, 2021 9.702 9.953 9.702 9.926 303,989 +0.39(+4.10%)
May 13, 2021 9.609 9.783 9.423 9.534 307,715 -0.16(-1.63%)
May 12, 2021 9.842 10.03 9.665 9.693 307,873 -0.14(-1.42%)
May 11, 2021 9.683 9.898 9.598 9.832 599,418 -0.11(-1.12%)
May 10, 2021 10.07 10.18 9.944 9.944 442,098 -0.01(-0.09%)
May 07, 2021 9.665 9.972 9.614 9.953 707,060 +0.26(+2.69%)
May 06, 2021 9.758 9.767 9.488 9.693 223,643 -0.04(-0.38%)
May 05, 2021 9.647 9.777 9.479 9.730 714,927 +0.26(+2.75%)
May 04, 2021 9.590 9.618 9.381 9.469 580,292 -0.14(-1.45%)
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.