$16.22 +0.52 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
8/28/201515.6516.5015.6016.22241,960
8/27/201515.1015.8015.1015.70382,549
8/26/201514.7614.7614.3814.72466,945
8/25/201515.0315.0314.3414.35757,894
8/24/201514.5815.1714.1214.501,015,760
8/21/201515.8016.0015.3415.34871,369
8/20/201516.3116.4915.9615.96708,201
8/19/201516.8416.8816.1816.35337,375
8/18/201516.8617.0316.7616.95257,342
8/17/201516.8217.0016.7016.87780,069
8/14/201517.0817.2616.8516.87508,122
8/13/201517.4317.4316.9517.08327,626
8/12/201517.1017.6117.0517.56730,815
8/11/201516.8917.1816.7117.171,134,420
8/10/201516.4217.3016.4117.26492,068
8/7/201516.7917.0916.3116.36257,609
8/6/201516.1716.9115.9816.87435,934
8/5/201516.5616.8316.1816.26417,040
8/4/201516.5616.8016.2816.39453,843
8/3/201516.7316.9716.4016.452,265,580
7/31/201517.2717.2816.9216.94462,019
7/30/201517.5017.6717.2317.39611,330
7/29/201517.0717.5716.9617.55743,590
7/28/201516.6417.2716.4517.11773,868
7/27/201516.6816.8516.4916.571,016,830
7/24/201517.4417.4416.8416.96489,054
7/23/201517.3617.6217.1517.43737,082
7/22/201517.5517.6317.2717.36828,523
7/21/201517.6318.0017.6217.641,004,710
7/20/201518.0618.0617.6017.64928,097
7/17/201518.4618.5018.0418.06875,450
7/16/201518.7918.8418.4618.531,295,750
7/15/201519.2019.2818.6318.70982,869
7/14/201519.0019.4519.0019.32574,719
7/13/201518.8519.0818.7519.031,563,600
7/10/201519.1219.1918.7918.79794,204
7/9/201519.0019.2018.9318.96770,788
7/8/201519.1619.3318.6018.72358,119
7/7/201518.9619.3918.4519.31503,934
7/6/201519.1219.2718.9218.96425,907
7/2/201519.4919.7219.4519.47347,608
7/1/201519.9619.9819.3819.41434,723
6/30/201520.0720.1019.8319.96637,061
6/29/201520.1620.2519.8719.87711,345
6/26/201520.3920.4420.2020.42234,484
6/25/201520.6720.6820.3920.42385,511
6/24/201520.8420.9920.6420.68407,460
6/23/201520.8021.0120.8020.97375,497
6/22/201520.7020.8720.5520.80603,602
6/19/201520.8120.9620.5720.59273,862
6/18/201521.0921.1620.8020.90688,299
6/17/201521.2321.4720.9321.03412,290
6/16/201521.0321.1720.9721.16632,287
6/15/201520.8921.1120.7720.97330,523
6/12/201521.2221.2521.0621.09367,271
6/11/201521.5521.6321.3421.35369,057
6/10/201521.4121.6421.4121.55362,209
6/9/201521.3321.5221.1621.16417,093
6/8/201521.2221.3920.9921.12259,161
6/5/201520.8921.5120.8421.28552,875
6/4/201521.1921.2320.9720.981,605,060
6/3/201521.5121.7321.3221.37275,950
6/2/201521.3421.6821.2821.56381,318
6/1/201521.3721.3721.1421.221,490,640
5/29/201521.3021.4921.2921.35526,460
5/28/201521.5121.5121.1321.32224,589
5/27/201521.5721.7821.3721.59192,049
5/26/201521.9021.9721.5121.57326,352
5/22/201522.0722.2621.9622.15361,562
5/21/201521.8822.3021.8822.26472,896
5/20/201521.7021.7921.4821.73247,368
5/19/201522.0722.0721.5521.68522,935
5/18/201522.1122.2221.9022.22379,407
5/15/201522.0422.3021.8822.19266,771
5/14/201522.5222.6822.1722.18242,278
5/13/201522.7922.7922.4322.47157,170
5/12/201522.3922.7422.3422.58341,746
5/11/201522.8222.8222.2122.32207,110
5/8/201522.5422.7922.0622.76150,431
5/7/201522.9022.9022.2822.33554,312
5/6/201523.4023.4922.8222.95254,103
5/5/201523.6023.8223.0423.07267,609
5/4/201523.4323.5223.0923.29484,744
5/1/201523.3823.4723.0623.411,165,200
4/30/201523.2323.4922.8523.34351,872
4/29/201522.5023.2022.4523.12594,656
4/28/201522.4322.5922.3122.53223,296
4/27/201522.6622.7122.4022.41277,709
4/24/201522.6822.7222.3222.47176,243
4/23/201522.5622.8922.5622.71306,477
4/22/201522.4222.6322.1922.45536,444
4/21/201522.8222.9322.2022.30248,663
4/20/201522.8623.1622.8222.82207,383
4/17/201523.2223.2222.6222.76198,665
4/16/201523.3523.5622.9423.22498,433
4/15/201522.6123.4222.6023.331,413,070
4/14/201522.0822.5522.0822.49230,610
4/13/201522.2622.3521.8621.93218,984
4/10/201522.2422.2922.0322.13382,300
4/9/201521.8222.1821.8222.14200,653
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!