Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

18.24 -0.10 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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%)
Feb 01, 2021 7.886 7.914 7.710 7.831 262,993 +0.07(+0.96%)
Jan 29, 2021 7.970 8.073 7.733 7.756 968,207 -0.28(-3.48%)
Jan 28, 2021 8.035 8.129 7.886 8.035 186,843 +0.09(+1.17%)
Jan 27, 2021 7.831 8.133 7.728 7.942 742,437 +0.00(+0.00%)
Jan 26, 2021 8.231 8.343 7.942 7.942 370,177 -0.21(-2.63%)
Jan 25, 2021 8.184 8.268 8.003 8.156 630,447 -0.09(-1.13%)
Jan 22, 2021 8.063 8.259 8.007 8.250 208,892 +0.00(+0.00%)
Jan 21, 2021 8.399 8.473 8.147 8.250 239,849 -0.19(-2.21%)
Jan 20, 2021 8.566 8.584 8.375 8.436 239,861 -0.06(-0.66%)
Jan 19, 2021 8.492 8.568 8.436 8.492 234,783 +0.12(+1.45%)
Jan 15, 2021 8.622 8.622 8.333 8.371 1,258,078 -0.38(-4.36%)
Jan 14, 2021 8.557 8.836 8.557 8.752 598,987 +0.28(+3.30%)
Jan 13, 2021 8.603 8.603 8.417 8.473 362,650 -0.14(-1.62%)
Jan 12, 2021 8.389 8.631 8.381 8.613 402,573 +0.35(+4.28%)
Jan 11, 2021 7.980 8.287 7.896 8.259 262,083 +0.12(+1.49%)
Jan 08, 2021 8.380 8.380 8.082 8.138 333,260 -0.13(-1.58%)
Jan 07, 2021 8.203 8.361 8.175 8.268 275,383 +0.14(+1.72%)
Jan 06, 2021 7.952 8.208 7.938 8.129 1,356,430 +0.34(+4.30%)
Jan 05, 2021 7.440 7.970 7.440 7.793 873,516 +0.40(+5.42%)
Jan 04, 2021 7.467 7.523 7.300 7.393 2,210,919 +0.01(+0.19%)
Dec 31, 2020 7.379 7.379 7.379 132,924 -0.07(-0.94%)
Dec 30, 2020 7.263 7.472 7.263 7.449 132,924 +0.19(+2.63%)
Dec 29, 2020 7.402 7.402 7.216 7.258 311,340 -0.06(-0.83%)
Dec 28, 2020 7.495 7.551 7.309 7.318 210,682 -0.10(-1.38%)
Dec 24, 2020 7.495 7.495 7.365 7.421 175,061 -0.06(-0.81%)
Dec 23, 2020 7.334 7.574 7.334 7.482 226,840 +0.22(+3.05%)
Dec 22, 2020 7.343 7.436 7.260 7.260 141,997 -0.07(-1.01%)
Dec 21, 2020 7.131 7.408 7.103 7.334 724,687 -0.12(-1.61%)
Dec 18, 2020 7.574 7.574 7.408 7.454 165,967 -0.09(-1.22%)
Dec 17, 2020 7.639 7.639 7.502 7.546 88,493 -0.04(-0.55%)
Dec 16, 2020 7.676 7.676 7.546 7.588 267,882 -0.07(-0.90%)
Dec 15, 2020 7.500 7.676 7.449 7.657 273,945 +0.25(+3.37%)
Dec 14, 2020 7.833 7.833 7.393 7.408 162,875 -0.27(-3.49%)
Dec 11, 2020 7.703 7.740 7.561 7.676 112,701 -0.06(-0.72%)
Dec 10, 2020 7.426 7.796 7.426 7.731 243,085 +0.30(+3.98%)
Dec 09, 2020 7.546 7.676 7.343 7.436 451,672 -0.04(-0.49%)
Dec 08, 2020 7.279 7.528 7.279 7.473 252,287 +0.14(+1.89%)
Dec 07, 2020 7.436 7.454 7.297 7.334 294,501 -0.18(-2.34%)
Dec 04, 2020 7.186 7.509 7.186 7.509 437,815 +0.46(+6.55%)
Dec 03, 2020 6.983 7.148 6.909 7.048 285,174 +0.09(+1.33%)
Dec 02, 2020 6.715 7.081 6.687 6.955 679,414 +0.20(+3.01%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.