$19.96 0.00 (%) FstTr ET AlDex Shs Energy AlphaDEX Fund - NYSEARCA

Jun. 30, 2015 | 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
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
4/8/201522.2622.3521.7221.72348,348
4/7/201522.0822.4622.0522.19197,804
4/6/201521.5122.2021.5122.12320,741
4/2/201521.2521.6121.2421.39194,057
4/1/201521.2621.5521.2021.33270,858
3/31/201521.1621.3421.0721.10929,841
3/30/201521.0021.3520.9621.293,142,720
3/27/201521.0821.0920.7720.8360,023
3/26/201521.3721.5221.0021.08189,953
3/25/201520.8621.2720.8421.11106,196
3/24/201520.9020.9220.6420.8354,328
3/23/201521.0821.3620.9320.9364,928
3/20/201521.0321.1620.9520.9985,923
3/19/201520.8520.9520.6720.7279,709
3/18/201520.2621.3020.1321.17422,942
3/17/201520.2420.4620.1620.34137,550
3/16/201520.1820.4519.8820.43244,356
3/13/201520.3320.3919.9620.37317,061
3/11/201520.5020.6920.2920.6488,220
3/10/201520.6520.7520.4320.45151,050
3/9/201521.2021.3520.8820.8995,532
3/6/201521.4121.6221.1421.1785,262
3/5/201521.6121.6421.4321.5891,021
3/4/201521.6821.6821.3021.6397,407
3/3/201521.5521.8421.5021.68224,926
3/2/201521.8121.8121.2821.46243,641
2/27/201521.9722.0721.8121.8878,149
2/26/201522.4722.4721.7521.90126,806
2/25/201522.2122.5022.0822.39164,412
2/24/201522.4122.5022.0422.19134,066
2/23/201522.1622.5222.0222.23172,579
2/20/201522.6222.7422.2822.43170,356
2/19/201522.1722.7821.9222.63244,004
2/18/201522.6522.8022.5022.60147,642
2/17/201522.6022.8122.1022.78334,343
2/13/201522.2022.4322.1622.40164,595
2/12/201521.8622.1621.8021.88193,433
2/11/201521.6021.7321.1821.55431,277
2/10/201522.1322.1321.4121.76198,598
2/9/201522.0222.4622.0222.11404,608
2/6/201522.1622.2521.8321.97404,942
2/5/201521.5422.0521.5421.95270,013
  • Showing 1-100 of 1,253 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!