$15.14 +0.73 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
9/28/201614.4715.1514.3215.14896,670
9/27/201614.3814.4314.2214.41480,499
9/26/201614.6114.7714.5314.56486,109
9/23/201614.8214.9414.4714.57483,360
9/22/201614.9115.0414.8214.88625,189
9/21/201614.5214.7414.4514.71882,009
9/20/201614.5614.6214.3614.38751,360
9/19/201614.6814.7814.5614.59529,756
9/16/201614.4314.5714.3714.56504,197
9/15/201614.4314.7114.3914.61570,275
9/14/201614.6114.8114.3414.381,017,450
9/13/201614.9615.0214.5514.631,146,790
9/12/201614.8515.2514.7915.18840,163
9/9/201615.3915.4815.0015.001,439,370
9/8/201615.3215.6615.2315.61721,295
9/7/201615.1915.2915.1015.19533,712
9/6/201614.9115.1414.9015.13683,894
9/2/201614.8414.9514.7714.85878,221
9/1/201614.7114.7114.5114.66848,361
8/31/201614.8914.9914.6714.76697,880
8/30/201615.0715.1814.8814.97470,706
8/29/201614.8915.0714.7815.01445,483
8/26/201615.0215.1814.8414.931,060,450
8/25/201615.0015.0814.9014.97607,368
8/24/201615.0615.1814.9615.01679,832
8/23/201614.9115.2214.9115.16742,830
8/22/201615.0015.0814.9214.97803,116
8/19/201615.3315.3715.1615.281,424,190
8/18/201615.0815.3815.0815.37405,508
8/17/201614.9615.0114.8015.011,033,320
8/16/201615.0415.0714.8915.021,883,440
8/15/201614.8515.0914.8515.051,586,240
8/12/201614.8914.9314.7214.801,055,040
8/11/201614.6614.9214.5714.84932,686
8/10/201614.8114.8914.5114.551,735,300
8/9/201615.0515.0514.7314.791,415,820
8/8/201614.8415.1614.8315.031,146,970
8/5/201614.6214.7714.5114.72836,726
8/4/201614.5714.7414.5114.551,006,700
8/3/201614.1014.6114.0414.601,606,850
8/2/201614.1214.2413.7914.092,013,790
8/1/201614.4514.4613.9513.992,099,790
7/29/201614.1714.5614.0814.531,075,270
7/28/201614.3014.4814.2214.29830,635
7/27/201614.6214.7914.2114.261,835,910
7/26/201614.3014.6214.2714.621,020,440
7/25/201614.5314.5714.2814.381,421,280
7/22/201614.7614.8214.5414.641,226,640
7/21/201614.9115.1314.7114.73820,335
7/20/201614.8215.0414.6414.931,206,680
7/19/201615.0415.0914.8714.94430,865
7/18/201614.9415.1014.7915.10581,903
7/15/201615.1615.2114.9915.01824,385
7/14/201615.1415.2615.0415.08703,816
7/13/201615.2015.3214.8115.00733,830
7/12/201614.8715.3314.8715.231,133,840
7/11/201614.7214.8414.6014.611,058,540
7/8/201614.5814.7014.4114.63958,137
7/7/201614.7314.9914.2814.361,256,640
7/6/201614.5114.6514.3114.631,216,870
7/5/201615.0015.0014.3914.63805,898
7/1/201614.9315.3014.8815.251,084,860
6/30/201614.8214.9214.6214.902,133,360
6/29/201614.7414.9714.6514.891,742,430
6/28/201614.3914.5514.2714.511,844,100
6/27/201614.5914.6613.8814.002,308,660
6/24/201614.7515.1214.6914.722,058,280
6/23/201615.3615.5615.3115.56710,237
6/22/201615.4115.4315.2015.22640,255
6/21/201615.1315.4614.9915.40533,440
6/20/201615.2815.3915.1215.19718,253
6/17/201614.8415.1014.7714.991,109,690
6/16/201614.6114.7214.2914.601,279,170
6/15/201614.7615.1514.6814.90713,188
6/14/201614.8315.0814.6114.88373,637
6/13/201614.9315.2114.8814.90407,933
6/10/201615.5015.5615.1015.13591,039
6/9/201615.7215.8415.5015.77585,409
6/8/201616.2016.2815.8615.941,006,500
6/7/201615.7416.0715.6816.02904,352
6/6/201615.1915.6615.1415.65665,136
6/3/201615.1015.2114.8515.01727,152
6/2/201614.9615.1014.8515.10762,012
6/1/201614.8715.1814.7115.141,194,690
5/31/201615.0515.3214.9915.06620,738
5/27/201614.9515.0214.8114.98545,052
5/26/201615.2715.3514.9414.97715,863
5/25/201614.8315.1614.8115.14770,190
5/24/201614.6914.7214.4414.68582,506
5/23/201614.5814.7314.4514.61611,120
5/20/201614.5914.7914.4414.74494,074
5/19/201614.4014.5814.2014.50772,838
5/18/201614.9215.0514.5514.62773,928
5/17/201614.7715.1114.7214.93444,930
5/16/201614.6914.9214.6914.75443,934
5/13/201614.5914.8014.4114.451,118,370
5/12/201615.0915.2214.5514.671,033,310
5/11/201614.7015.0414.4514.84645,359
5/10/201614.6614.7614.4414.75669,215
5/9/201614.7814.7814.1314.32910,150
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center