Energy Alphadex ETF FT (NY: FXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	18.28	18.39	18.05	18.17	1,270,550	+0.01(+0.06%)
Jul 01, 2024	18.31	18.32	18.02	18.16	2,693,899	-0.04(-0.22%)
Jun 28, 2024	18.34	18.37	18.11	18.20	1,792,017	+0.03(+0.17%)
Jun 27, 2024	18.25	18.29	18.08	18.17	1,785,387	+0.02(+0.10%)
Jun 26, 2024	18.35	18.35	18.06	18.15	2,634,797	-0.21(-1.14%)
Jun 25, 2024	18.34	18.37	18.18	18.36	1,699,123	+0.00(+0.00%)
Jun 24, 2024	17.94	18.44	17.94	18.36	2,381,050	+0.45(+2.50%)
Jun 21, 2024	18.10	18.10	17.86	17.91	3,231,181	-0.13(-0.72%)
Jun 20, 2024	17.88	18.13	17.82	18.04	3,925,572	+0.16(+0.89%)
Jun 18, 2024	17.91	18.06	17.87	17.88	1,767,007	+0.03(+0.17%)
Jun 17, 2024	17.85	17.93	17.71	17.85	2,241,361	+0.00(+0.00%)
Jun 14, 2024	18.10	18.10	17.81	17.85	1,540,060	-0.28(-1.54%)
Jun 13, 2024	18.35	18.38	17.98	18.13	1,657,841	-0.23(-1.25%)
Jun 12, 2024	18.70	18.75	18.30	18.36	1,659,152	-0.17(-0.91%)
Jun 11, 2024	18.35	18.53	18.21	18.53	1,669,080	+0.06(+0.32%)
Jun 10, 2024	18.20	18.54	18.17	18.47	1,509,361	+0.31(+1.70%)
Jun 07, 2024	18.16	18.32	18.05	18.16	1,802,680	-0.10(-0.54%)
Jun 06, 2024	18.17	18.28	18.12	18.26	1,722,863	+0.07(+0.38%)
Jun 05, 2024	18.19	18.25	18.08	18.19	1,712,233	+0.07(+0.38%)
Jun 04, 2024	18.23	18.23	17.99	18.12	3,172,784	-0.24(-1.30%)
Jun 03, 2024	18.84	18.84	18.26	18.36	2,826,815	-0.45(-2.38%)
May 31, 2024	18.49	18.81	18.48	18.81	4,114,161	+0.35(+1.89%)
May 30, 2024	18.34	18.51	18.34	18.46	1,435,486	+0.11(+0.60%)
May 29, 2024	18.62	18.63	18.27	18.35	1,785,631	-0.28(-1.50%)
May 28, 2024	18.47	18.67	18.44	18.63	1,371,073	+0.25(+1.35%)
May 24, 2024	18.36	18.47	18.32	18.38	1,357,258	+0.13(+0.71%)
May 23, 2024	18.58	18.62	18.23	18.25	2,110,541	-0.23(-1.24%)
May 22, 2024	18.59	18.63	18.33	18.48	2,114,514	-0.20(-1.07%)
May 21, 2024	18.67	18.87	18.66	18.68	1,275,581	-0.10(-0.53%)
May 20, 2024	18.81	18.87	18.71	18.78	1,715,805	+0.00(+0.00%)
May 17, 2024	18.58	18.83	18.56	18.78	1,567,838	+0.25(+1.34%)
May 16, 2024	18.56	18.68	18.50	18.53	1,718,116	-0.04(-0.21%)
May 15, 2024	18.54	18.58	18.23	18.57	2,343,398	+0.04(+0.21%)
May 14, 2024	18.45	18.53	18.35	18.53	1,354,628	+0.16(+0.87%)
May 13, 2024	18.40	18.45	18.32	18.37	2,426,858	+0.03(+0.16%)
May 10, 2024	18.65	18.73	18.30	18.34	1,349,827	-0.28(-1.50%)
May 09, 2024	18.45	18.62	18.43	18.62	1,873,992	+0.19(+1.03%)
May 08, 2024	18.39	18.53	18.30	18.43	2,230,997	-0.05(-0.27%)
May 07, 2024	18.47	18.62	18.47	18.48	2,477,516	+0.00(+0.00%)
May 06, 2024	18.37	18.60	18.37	18.48	3,409,073	+0.24(+1.31%)
May 03, 2024	18.21	18.27	18.04	18.24	2,429,685	+0.17(+0.94%)
May 02, 2024	18.07	18.19	17.92	18.07	2,514,539	+0.14(+0.78%)