FstTr ET AlDex Shs Energy AlphaDEX Fund $28.88

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : FXN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXN historical data

Date Open High Low Close Volume
7/28/201429.1029.1028.7228.883,391,050
7/25/201429.2229.2228.9629.05137,949
7/24/201429.2129.3229.0729.19127,693
7/23/201429.0929.1928.9429.19167,717
7/22/201428.9229.0928.9229.02128,222
7/21/201428.6928.7628.6028.731,496,360
7/18/201428.6928.8028.6028.74124,364
7/17/201429.0729.1928.5728.60171,521
7/16/201428.7529.0928.7529.09241,292
7/15/201428.7828.8528.4228.64163,546
7/14/201428.8028.8828.7528.86204,466
7/11/201428.7528.7628.4928.55243,783
7/10/201428.7228.8828.5528.75525,417
7/9/201428.9329.0328.8429.01374,560
7/8/201429.0829.0828.6428.82230,930
7/7/201429.3129.3128.9829.001,309,340
7/3/201429.4329.4329.2429.40248,917
7/2/201429.3229.4229.2329.31324,427
7/1/201429.4329.4329.2529.341,858,590
6/30/201429.1929.3029.0929.302,629,080
6/27/201429.0829.2029.0429.19136,799
6/26/201429.1229.1728.8729.13192,385
6/25/201428.7429.0928.7029.06327,424
6/24/201429.6429.6428.8728.89139,379
6/20/201429.4529.6529.3929.65222,561
6/19/201429.1629.3329.0729.31261,393
6/18/201428.8729.1328.8229.11579,122
6/17/201428.6728.8628.5728.85176,900
6/16/201428.6428.7928.5428.713,373,900
6/13/201428.5328.6528.2528.65143,728
6/12/201428.1928.4428.1928.36244,701
6/11/201427.8828.1527.8328.10124,327
6/10/201428.0628.0627.9327.95198,445
6/9/201428.0728.2728.0028.063,931,990
6/6/201427.9128.0827.9128.02137,759
6/5/201427.6627.8927.5627.86264,549
6/4/201427.6727.7327.5427.67117,794
6/3/201427.5827.7127.5127.6988,677
6/2/201427.6927.6927.4727.59209,326
5/30/201427.6527.6827.4927.63160,749
5/29/201427.4327.6927.3227.67159,908
5/28/201427.1827.4027.0727.34182,646
5/27/201427.1227.1927.0227.16199,308
5/23/201427.1827.2227.0227.06105,706
5/22/201427.1727.2927.1127.15262,450
5/21/201426.9127.1426.9027.09148,997
5/20/201426.9726.9826.7626.83113,590
5/19/201426.7627.0326.7626.96181,659
5/16/201426.9526.9526.6326.79100,937
5/15/201427.2027.2026.6226.89190,396
5/13/201427.2327.3427.2127.30131,333
5/12/201427.1327.2427.0327.23104,484
5/8/201427.4727.5327.0327.06181,090
5/7/201427.5327.6327.1527.48387,573
5/6/201427.3627.5027.3027.31470,922
5/5/201427.2027.4127.1027.34107,587
5/2/201427.3427.5027.1927.32193,669
5/1/201427.4027.4227.1627.23698,444
4/30/201427.2927.4127.1127.36263,811
4/29/201427.2927.5427.2927.32166,167
4/28/201427.4027.4026.9127.17251,553
4/25/201427.4227.4427.1627.23269,560
4/24/201427.6627.6627.3927.46157,364
4/23/201427.3227.5527.3227.46176,343
4/22/201427.3427.3927.0527.32253,413
4/21/201427.1327.2627.0627.26243,424
4/17/201426.8127.1726.7827.11224,925
4/16/201426.6726.7826.5426.78324,818
4/15/201426.1526.4425.9826.42277,531
4/14/201425.9226.1725.7926.08177,128
4/11/201425.7425.9625.6625.74115,947
4/10/201426.3926.3925.8625.90187,786
4/9/201426.2826.3226.0226.31181,553
4/8/201425.8826.2225.8426.20364,667
4/7/201426.4426.4425.7925.85287,546
4/4/201426.7126.8026.3526.38246,954
4/3/201426.6026.6026.3926.51116,942
4/2/201426.4426.5526.3726.51195,753
4/1/201426.3526.4026.2226.40582,753
3/31/201426.2426.2726.0826.21529,939
3/28/201425.9526.2125.9326.14155,307
3/27/201425.7025.9625.6025.80143,722
3/26/201426.0526.1225.6725.67166,822
3/25/201425.9025.9925.8525.93351,519
3/24/201426.1326.1325.6825.78192,664
3/21/201425.7926.0425.7825.95222,758
3/20/201425.6225.8825.4825.75187,060
3/19/201425.6525.7825.4825.63222,775
3/18/201425.4325.6525.3225.60169,060
3/17/201425.3425.4225.2225.31116,778
3/14/201424.9625.1824.9625.16175,328
3/13/201425.4025.4624.8524.99335,278
3/12/201425.3325.3825.0325.32161,234
3/11/201425.6425.6725.1625.26129,269
3/10/201425.6225.6225.4025.58562,911
3/7/201425.8325.8325.5125.66253,891
3/6/201425.4825.7325.4525.69168,612
3/5/201425.5025.5525.3325.43187,586
3/4/201425.4925.5525.3425.50230,448
3/3/201425.2325.4725.1625.21255,040
Trading Center