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 (%)
Aug 31, 2021 9.632 9.743 9.594 9.669 287,205 -0.01(-0.10%)
Aug 30, 2021 9.827 9.837 9.669 9.678 319,401 -0.08(-0.86%)
Aug 27, 2021 9.520 9.827 9.520 9.762 349,070 +0.34(+3.56%)
Aug 26, 2021 9.511 9.566 9.389 9.427 467,488 -0.14(-1.46%)
Aug 25, 2021 9.436 9.627 9.396 9.566 1,720,532 +0.11(+1.18%)
Aug 24, 2021 9.399 9.497 9.380 9.455 133,641 +0.14(+1.50%)
Aug 23, 2021 9.184 9.329 9.184 9.315 235,032 +0.34(+3.84%)
Aug 20, 2021 8.858 9.017 8.858 8.970 375,994 +0.07(+0.73%)
Aug 19, 2021 8.961 9.045 8.793 8.905 575,534 -0.22(-2.45%)
Aug 18, 2021 9.352 9.399 9.124 9.129 435,958 -0.19(-2.00%)
Aug 17, 2021 9.334 9.464 9.250 9.315 247,565 -0.09(-0.99%)
Aug 16, 2021 9.501 9.501 9.394 9.408 1,867,411 -0.24(-2.51%)
Aug 13, 2021 9.818 9.818 9.622 9.650 972,146 -0.17(-1.71%)
Aug 12, 2021 9.827 9.864 9.697 9.818 465,280 -0.01(-0.09%)
Aug 11, 2021 9.762 9.827 9.668 9.827 145,795 +0.03(+0.29%)
Aug 10, 2021 9.650 9.809 9.641 9.799 81,009 +0.20(+2.14%)
Aug 09, 2021 9.538 9.650 9.492 9.594 832,485 -0.08(-0.87%)
Aug 06, 2021 9.706 9.734 9.632 9.678 177,485 +0.08(+0.87%)
Aug 05, 2021 9.538 9.729 9.501 9.594 218,065 +0.14(+1.48%)
Aug 04, 2021 9.557 9.678 9.455 9.455 681,346 -0.26(-2.68%)
Aug 03, 2021 9.464 9.715 9.426 9.715 356,061 +0.21(+2.25%)
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.