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 )

18.86 +0.25 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
May 03, 2021 9.507 9.626 9.469 9.609 1,691,228 +0.19(+1.98%)
Apr 30, 2021 9.590 9.688 9.399 9.423 858,552 -0.28(-2.88%)
Apr 29, 2021 9.795 9.860 9.572 9.702 171,385 +0.04(+0.39%)
Apr 28, 2021 9.451 9.702 9.413 9.665 278,497 +0.22(+2.37%)
Apr 27, 2021 9.358 9.451 9.333 9.441 83,016 +0.12(+1.30%)
Apr 26, 2021 9.181 9.367 9.181 9.320 128,660 +0.10(+1.11%)
Apr 23, 2021 9.115 9.246 9.069 9.218 200,729 +0.14(+1.54%)
Apr 22, 2021 9.153 9.218 9.029 9.078 328,262 -0.02(-0.20%)
Apr 21, 2021 8.836 9.106 8.822 9.097 623,572 +0.16(+1.77%)
Apr 20, 2021 9.106 9.113 8.836 8.939 312,549 -0.23(-2.54%)
Apr 19, 2021 9.199 9.339 9.097 9.171 201,317 -0.04(-0.40%)
Apr 16, 2021 9.339 9.339 9.171 9.209 214,584 -0.07(-0.70%)
Apr 15, 2021 9.404 9.404 9.190 9.274 686,266 -0.07(-0.80%)
Apr 14, 2021 9.199 9.507 9.199 9.348 717,735 +0.25(+2.76%)
Apr 13, 2021 9.115 9.162 9.022 9.097 146,074 +0.02(+0.21%)
Apr 12, 2021 9.255 9.292 9.055 9.078 262,314 -0.07(-0.81%)
Apr 09, 2021 9.264 9.311 9.129 9.153 356,459 -0.12(-1.31%)
Apr 08, 2021 9.358 9.358 9.171 9.274 512,964 -0.14(-1.48%)
Apr 07, 2021 9.432 9.460 9.348 9.413 853,834 +0.00(+0.00%)
Apr 06, 2021 9.441 9.618 9.406 9.413 298,599 +0.02(+0.20%)
Apr 05, 2021 9.730 9.730 9.320 9.395 1,169,506 -0.35(-3.63%)
Apr 01, 2021 9.488 9.749 9.437 9.749 1,706,471 +0.33(+3.46%)
Mar 31, 2021 9.460 9.488 9.353 9.423 302,503 -0.01(-0.10%)
Mar 30, 2021 9.348 9.511 9.283 9.432 322,401 -0.03(-0.30%)
Mar 29, 2021 9.581 9.581 9.358 9.460 493,153 -0.20(-2.12%)
Mar 26, 2021 9.590 9.674 9.455 9.665 507,785 +0.27(+2.87%)
Mar 25, 2021 9.143 9.413 8.976 9.395 780,972 +0.09(+1.00%)
Mar 24, 2021 9.330 9.479 9.278 9.302 690,983 +0.15(+1.63%)
Mar 23, 2021 9.218 9.376 9.083 9.153 1,255,962 -0.23(-2.48%)
Mar 22, 2021 9.497 9.497 9.339 9.386 346,254 -0.10(-1.08%)
Mar 19, 2021 9.330 9.595 9.255 9.488 481,472 +0.16(+1.70%)
Mar 18, 2021 9.842 9.842 9.283 9.330 916,500 -0.56(-5.65%)
Mar 17, 2021 9.739 9.924 9.656 9.888 335,119 +0.07(+0.66%)
Mar 16, 2021 9.991 9.991 9.786 9.823 909,519 -0.32(-3.12%)
Mar 15, 2021 10.13 10.18 9.995 10.14 285,696 -0.05(-0.46%)
Mar 12, 2021 10.29 10.29 10.10 10.19 398,237 -0.06(-0.54%)
Mar 11, 2021 10.24 10.36 10.13 10.24 612,508 +0.12(+1.20%)
Mar 10, 2021 9.916 10.15 9.823 10.12 728,945 +0.31(+3.13%)
Mar 09, 2021 9.991 10.11 9.786 9.814 587,893 -0.17(-1.68%)
Mar 08, 2021 10.15 10.21 9.870 9.981 2,037,799 -0.08(-0.83%)
Mar 05, 2021 10.04 10.08 9.618 10.07 1,952,631 +0.33(+3.35%)
Mar 04, 2021 9.590 9.898 9.451 9.739 859,451 +0.25(+2.65%)
Mar 03, 2021 9.488 9.716 9.479 9.488 665,854 +0.09(+0.99%)
Mar 02, 2021 9.497 9.609 9.376 9.395 2,125,410 -0.11(-1.18%)
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.