First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
16.05
+0.51 (3.28%)
Aug 22, 2025, 4:00 PM - Market closed
FXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.60 | 16.10 | 15.60 | 16.05 | 16.05 | 3.28% | 597,126 |
| Aug 21, 2025 | 15.46 | 15.60 | 15.35 | 15.54 | 15.54 | 0.32% | 431,322 |
| Aug 20, 2025 | 15.50 | 15.60 | 15.34 | 15.49 | 15.49 | 0.13% | 634,663 |
| Aug 19, 2025 | 15.44 | 15.64 | 15.37 | 15.47 | 15.47 | -0.19% | 1,171,252 |
| Aug 18, 2025 | 15.48 | 15.57 | 15.34 | 15.50 | 15.50 | -0.19% | 1,053,881 |
| Aug 15, 2025 | 15.54 | 15.70 | 15.47 | 15.53 | 15.53 | -0.26% | 595,948 |
| Aug 14, 2025 | 15.47 | 15.60 | 15.31 | 15.57 | 15.57 | 0.19% | 995,743 |
| Aug 13, 2025 | 15.36 | 15.55 | 15.32 | 15.54 | 15.54 | 1.11% | 607,390 |
| Aug 12, 2025 | 15.22 | 15.47 | 15.18 | 15.37 | 15.37 | 1.45% | 464,704 |
| Aug 11, 2025 | 15.35 | 15.42 | 15.10 | 15.15 | 15.15 | -0.98% | 529,146 |
| Aug 8, 2025 | 15.29 | 15.51 | 15.18 | 15.30 | 15.30 | 0.72% | 1,049,246 |
| Aug 7, 2025 | 15.48 | 15.73 | 15.17 | 15.19 | 15.19 | -0.39% | 1,036,862 |
| Aug 6, 2025 | 15.55 | 15.68 | 15.18 | 15.25 | 15.25 | -1.23% | 699,937 |
| Aug 5, 2025 | 15.41 | 15.47 | 15.20 | 15.44 | 15.44 | 0.32% | 536,720 |
| Aug 4, 2025 | 15.31 | 15.46 | 15.28 | 15.39 | 15.39 | 0.33% | 564,166 |
| Aug 1, 2025 | 15.66 | 15.71 | 15.23 | 15.34 | 15.34 | -2.73% | 540,743 |
| Jul 31, 2025 | 15.76 | 16.03 | 15.70 | 15.77 | 15.77 | -1.00% | 656,714 |
| Jul 30, 2025 | 16.08 | 16.08 | 15.79 | 15.93 | 15.93 | -1.48% | 400,390 |
| Jul 29, 2025 | 16.10 | 16.22 | 15.97 | 16.17 | 16.17 | 0.12% | 521,320 |
| Jul 28, 2025 | 15.99 | 16.18 | 15.97 | 16.15 | 16.15 | 2.09% | 308,622 |
| Jul 25, 2025 | 15.88 | 15.90 | 15.72 | 15.82 | 15.82 | -0.13% | 131,942 |
| Jul 24, 2025 | 15.70 | 15.93 | 15.64 | 15.84 | 15.84 | 0.70% | 856,687 |
| Jul 23, 2025 | 15.48 | 15.75 | 15.45 | 15.73 | 15.73 | 1.61% | 467,701 |
| Jul 22, 2025 | 15.27 | 15.52 | 15.27 | 15.48 | 15.48 | 1.38% | 415,993 |
| Jul 21, 2025 | 15.54 | 15.57 | 15.25 | 15.27 | 15.27 | -1.67% | 538,965 |
| Jul 18, 2025 | 15.67 | 15.78 | 15.47 | 15.53 | 15.53 | - | 684,065 |
| Jul 17, 2025 | 15.22 | 15.54 | 15.21 | 15.53 | 15.53 | 1.97% | 428,339 |
| Jul 16, 2025 | 15.45 | 15.52 | 15.14 | 15.23 | 15.23 | -1.55% | 423,460 |
| Jul 15, 2025 | 15.85 | 15.89 | 15.46 | 15.47 | 15.47 | -2.27% | 500,030 |
| Jul 14, 2025 | 16.06 | 16.06 | 15.75 | 15.83 | 15.83 | -1.80% | 915,798 |
| Jul 11, 2025 | 15.94 | 16.18 | 15.92 | 16.12 | 16.12 | 0.69% | 418,430 |
| Jul 10, 2025 | 15.80 | 16.02 | 15.68 | 16.01 | 16.01 | 0.76% | 585,271 |
| Jul 9, 2025 | 16.01 | 16.07 | 15.85 | 15.89 | 15.89 | -1.00% | 573,089 |
| Jul 8, 2025 | 15.47 | 16.15 | 15.42 | 16.05 | 16.05 | 3.62% | 1,812,518 |
| Jul 7, 2025 | 15.62 | 15.75 | 15.30 | 15.49 | 15.49 | -1.65% | 1,054,530 |
| Jul 3, 2025 | 15.72 | 15.82 | 15.69 | 15.75 | 15.75 | 0.45% | 504,135 |
| Jul 2, 2025 | 15.55 | 15.72 | 15.36 | 15.68 | 15.68 | 1.95% | 839,408 |
| Jul 1, 2025 | 15.19 | 15.54 | 15.06 | 15.38 | 15.38 | 1.32% | 2,021,616 |
| Jun 30, 2025 | 15.23 | 15.28 | 15.13 | 15.18 | 15.18 | -0.13% | 904,314 |
| Jun 27, 2025 | 15.33 | 15.33 | 15.07 | 15.20 | 15.20 | -0.85% | 787,818 |
| Jun 26, 2025 | 15.12 | 15.40 | 15.11 | 15.33 | 15.33 | 1.05% | 533,106 |
| Jun 25, 2025 | 15.32 | 15.32 | 15.14 | 15.17 | 15.08 | -1.11% | 1,226,469 |
| Jun 24, 2025 | 15.17 | 15.44 | 15.11 | 15.34 | 15.25 | -0.26% | 856,623 |
| Jun 23, 2025 | 16.07 | 16.08 | 15.33 | 15.38 | 15.28 | -3.39% | 1,553,431 |
| Jun 20, 2025 | 15.92 | 15.99 | 15.81 | 15.92 | 15.82 | 0.63% | 885,761 |
| Jun 18, 2025 | 16.01 | 16.14 | 15.81 | 15.82 | 15.72 | -0.94% | 1,586,735 |
| Jun 17, 2025 | 15.97 | 16.14 | 15.87 | 15.97 | 15.87 | -0.62% | 1,825,691 |
| Jun 16, 2025 | 16.09 | 16.24 | 15.95 | 16.07 | 15.97 | -0.56% | 1,178,704 |
| Jun 13, 2025 | 16.11 | 16.19 | 15.81 | 16.16 | 16.06 | 2.73% | 2,229,607 |
| Jun 12, 2025 | 15.56 | 15.74 | 15.43 | 15.73 | 15.63 | 0.38% | 634,836 |