Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

18.32 +0.17 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2021 9.507 9.544 9.404 9.507 4,296,313 +0.25(+2.72%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.