Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 29, 2020 5.814 5.814 5.620 5.673 157,222 -0.15(-2.57%)
May 28, 2020 5.920 6.017 5.785 5.823 184,826 -0.20(-3.36%)
May 27, 2020 6.061 6.061 5.811 6.025 410,513 +0.04(+0.74%)
May 26, 2020 5.981 6.048 5.920 5.981 147,886 +0.20(+3.51%)
May 22, 2020 5.770 5.788 5.616 5.779 702,675 -0.01(-0.15%)
May 21, 2020 5.902 5.911 5.713 5.788 148,194 -0.05(-0.91%)
May 20, 2020 5.788 5.893 5.752 5.840 204,046 +0.25(+4.41%)
May 19, 2020 5.840 5.840 5.594 5.594 364,647 -0.18(-3.20%)
May 18, 2020 5.523 5.814 5.523 5.779 463,590 +0.58(+11.19%)
May 15, 2020 5.136 5.312 5.101 5.197 471,099 +0.05(+1.03%)
May 14, 2020 5.021 5.241 4.845 5.145 592,977 +0.00(+0.00%)
May 13, 2020 5.488 5.488 5.033 5.145 355,513 -0.35(-6.41%)
May 12, 2020 5.638 5.682 5.497 5.497 311,061 -0.04(-0.79%)
May 11, 2020 5.629 5.664 5.532 5.541 696,997 -0.13(-2.33%)
May 08, 2020 5.444 5.673 5.435 5.673 229,079 +0.35(+6.62%)
May 07, 2020 5.365 5.515 5.272 5.321 426,788 +0.10(+1.85%)
May 06, 2020 5.453 5.485 5.215 5.224 361,640 -0.16(-2.95%)
May 05, 2020 5.832 5.841 5.369 5.382 878,524 -0.13(-2.40%)
May 04, 2020 5.109 5.523 5.021 5.515 422,035 +0.29(+5.56%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.