Historical Data for FIRST TRUST EXCH 2 (FXN)

$ 7.75   -0.085 (-1.08%) Volume: 175.98k 12:59 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 7.80 7.9038 7.725 7.75 175.98k -0.085 -1.08% 7.75 1.37m 295
11/25/20 7.86 7.92 7.72 7.835 1.14m -0.085 -1.07% 7.835 8.94m 1,138
11/24/20 7.79 7.96 7.765 7.92 650.99k 0.35 4.62% 7.92 5.17m 545
11/23/20 7.11 7.57 7.11 7.57 380.12k 0.57 8.14% 7.57 2.81m 539
11/20/20 7.02 7.09 6.98 7.00 363.22k -0.0499 -0.71% 7.00 2.56m 363
11/19/20 6.83 7.06 6.78 7.0499 197.65k 0.1999 2.92% 7.0499 1.38m 325
11/18/20 7.01 7.1499 6.85 6.85 257.05k -0.13 -1.86% 6.85 1.81m 410
11/17/20 6.75 6.98 6.705 6.98 270.49k 0.14 2.05% 6.98 1.87m 320
11/16/20 6.77 6.86 6.6799 6.84 291.76k 0.33 5.07% 6.84 1.99m 323
11/13/20 6.32 6.53 6.32 6.51 186.15k 0.24 3.83% 6.51 1.2m 294
11/12/20 6.43 6.51 6.23 6.27 144.1k -0.23 -3.54% 6.27 918.3k 274
11/11/20 6.58 6.62 6.45 6.50 221.05k 0.01 0.15% 6.50 1.44m 273
11/10/20 6.50 6.50 6.32 6.49 407.88k 0.07 1.09% 6.49 2.62m 395
11/09/20 6.26 6.53 6.25 6.42 282.79k 0.74 13.03% 6.42 1.8m 588
11/06/20 5.82 5.90 5.655 5.68 134.34k -0.15 -2.57% 5.68 768.12k 436
11/05/20 5.74 5.90 5.74 5.83 140.62k 0.12 2.10% 5.83 822.15k 274
11/04/20 5.69 5.815 5.53 5.71 59.31k 0.01 0.18% 5.71 339.21k 183
11/03/20 5.84 5.85 5.65 5.70 93.85k -0.09 -1.55% 5.70 538.55k 251
11/02/20 5.67 5.85 5.60 5.79 277.07k 0.18 3.21% 5.79 1.59m 442
10/30/20 5.56 5.61 5.46 5.61 163.84k -0.02 -0.36% 5.61 908.93k 380
10/29/20 5.45 5.63 5.38 5.63 158.3k 0.12 2.18% 5.63 879.69k 244
10/28/20 5.57 5.635 5.49 5.51 378.72k -0.19 -3.33% 5.51 2.11m 234