Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
15.59
+0.18 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.3815.6915.3815.5915.591.17%661,278
Dec 19, 202415.7815.8415.4015.4115.41-0.96%621,698
Dec 18, 202416.0516.1315.5615.5615.56-3.17%605,952
Dec 17, 202416.0816.0815.8616.0716.07-0.99%381,225
Dec 16, 202416.5516.5516.2116.2316.23-2.46%290,534
Dec 13, 202416.7516.7516.5816.6416.64-1.13%303,607
Dec 12, 202416.8916.9216.7716.8316.74-0.59%303,859
Dec 11, 202416.8516.9816.7516.9316.840.95%618,117
Dec 10, 202416.9216.9616.7116.7716.68-0.65%373,139
Dec 9, 202416.9317.0716.8416.8816.790.66%323,364
Dec 6, 202417.1117.1116.6716.7716.68-2.22%226,633
Dec 5, 202417.2017.3417.1417.1517.060.06%167,194
Dec 4, 202417.5117.5117.0117.1417.05-2.34%330,803
Dec 3, 202417.6517.6517.4117.5517.450.17%204,619
Dec 2, 202417.7317.7617.3517.5217.42-1.24%215,139
Nov 29, 202417.7317.7617.6817.7417.640.51%74,685
Nov 27, 202417.6317.8617.6317.6517.55-0.06%192,982
Nov 26, 202417.7317.7317.5517.6617.56-0.28%242,146
Nov 25, 202418.1318.1517.6817.7117.61-2.05%297,377
Nov 22, 202417.9018.1217.8618.0817.980.72%155,821
Nov 21, 202417.8418.0417.8217.9517.851.24%206,120
Nov 20, 202417.4917.7317.4817.7317.631.37%260,715
Nov 19, 202417.4217.6317.3817.4917.39-0.63%266,416
Nov 18, 202417.4117.6317.3817.6017.501.79%280,638
Nov 15, 202417.3917.6117.2117.2917.20-0.86%227,943
Nov 14, 202417.4117.4517.2417.4417.340.81%335,766
Nov 13, 202417.2717.4017.0417.3017.210.23%378,741
Nov 12, 202417.3717.4717.2317.2617.17-0.80%701,877
Nov 11, 202417.1817.4017.1517.4017.301.28%372,167
Nov 8, 202417.1017.1917.0317.1817.090.41%619,364
Nov 7, 202417.2817.2817.0417.1117.02-0.93%1,000,982
Nov 6, 202416.8617.3916.8617.2717.185.05%686,159
Nov 5, 202416.3716.4716.2716.4416.350.92%234,731
Nov 4, 202416.1316.3816.1316.2916.201.88%271,746
Nov 1, 202416.2816.3615.9515.9915.90-0.99%344,347
Oct 31, 202416.2916.3716.1516.1516.06-0.37%612,907
Oct 30, 202416.1116.3116.0716.2116.121.00%362,612
Oct 29, 202416.2316.2516.0016.0515.96-1.11%562,618
Oct 28, 202416.0816.2816.0816.2316.14-1.46%471,833
Oct 25, 202416.5616.6216.3716.4716.380.18%637,909
Oct 24, 202416.3916.4716.2516.4416.350.74%551,716
Oct 23, 202416.4316.4716.2116.3216.23-0.91%631,995
Oct 22, 202416.5116.5816.4216.4716.380.12%686,638
Oct 21, 202416.6616.7216.4116.4516.36-0.54%854,134
Oct 18, 202416.5916.6216.4116.5416.45-0.60%373,828
Oct 17, 202416.5316.6516.4816.6416.550.54%608,986
Oct 16, 202416.5016.6216.5016.5516.460.67%539,372
Oct 15, 202416.6216.6716.4316.4416.35-3.69%1,337,523
Oct 14, 202417.0917.1417.0017.0716.98-0.99%948,763
Oct 11, 202417.0617.3217.0617.2417.150.82%595,847
Oct 10, 202417.0117.1916.9017.1017.010.94%461,155
Oct 9, 202416.7617.0016.6916.9416.850.30%786,692
Oct 8, 202417.1117.1116.7516.8916.80-2.82%656,213
Oct 7, 202417.3717.5117.3317.3817.280.29%579,944
Oct 4, 202417.3417.4117.1417.3317.231.11%612,557
Oct 3, 202416.7217.1716.6017.1417.052.63%709,356
Oct 2, 202416.7616.8016.4916.7016.611.03%711,317
Oct 1, 202416.1216.6116.0516.5316.441.91%1,284,399
Sep 30, 202416.1716.3216.0616.2216.130.06%686,787
Sep 27, 202416.0016.2416.0016.2116.122.14%787,298
Sep 26, 202416.0016.2015.8215.8715.78-3.41%985,859
Sep 25, 202416.7116.7716.3916.4316.18-2.14%914,618
Sep 24, 202417.1117.1216.7916.7916.53-0.59%1,306,413
Sep 23, 202416.7317.0316.6816.8916.631.02%1,546,134
Sep 20, 202416.6616.7616.4916.7216.47-0.06%1,509,946
Sep 19, 202416.8216.9116.6416.7316.481.33%1,626,441
Sep 18, 202416.4716.7716.4416.5116.26-1,717,158
Sep 17, 202416.2616.5216.2416.5116.261.66%1,552,114
Sep 16, 202416.1816.3416.0916.2415.991.06%1,201,923
Sep 13, 202416.0616.2216.0316.0715.830.63%1,450,974
Sep 12, 202415.9216.0915.7415.9715.730.57%1,519,808
Sep 11, 202415.9315.9415.5715.8815.64-1,697,602
Sep 10, 202416.1216.1215.7615.8815.64-1.40%1,642,174
Sep 9, 202416.2316.2516.1016.1115.86-0.40%1,284,206
Sep 6, 202416.4816.5916.1316.1715.92-1.64%2,006,021
Sep 5, 202416.6916.6916.4316.4416.19-0.66%1,547,707
Sep 4, 202416.8116.9516.5116.5516.30-1.55%1,148,780
Sep 3, 202417.1417.1416.7616.8116.55-3.39%1,485,923
Aug 30, 202417.2817.4217.2017.4017.14-0.06%1,142,858
Aug 29, 202417.3117.4917.1417.4117.151.28%1,256,815
Aug 28, 202417.1817.2317.0717.1916.93-0.58%1,653,309
Aug 27, 202417.4417.4817.2417.2917.03-1.14%1,040,103
Aug 26, 202417.6017.7617.4317.4917.220.63%1,337,631
Aug 23, 202417.1717.4217.1617.3817.121.82%4,513,192
Aug 22, 202417.1117.1817.0317.0716.81-0.23%1,548,896
Aug 21, 202417.1917.2617.0417.1116.850.23%2,400,798
Aug 20, 202417.4817.5117.0217.0716.81-2.57%2,958,212
Aug 19, 202417.4217.6717.4217.5217.250.75%1,528,525
Aug 16, 202417.3017.4417.2917.3917.13-0.34%1,234,146
Aug 15, 202417.2917.5017.2617.4517.181.81%1,840,479
Aug 14, 202417.1417.2217.0417.1416.880.29%4,384,951
Aug 13, 202417.1917.1916.9917.0916.83-1.04%2,493,616
Aug 12, 202417.1717.3417.1717.2717.011.08%1,576,744
Aug 9, 202417.0717.1616.9717.0916.83-0.26%1,679,306
Aug 8, 202416.7717.1716.7717.1316.872.57%1,853,195
Aug 7, 202416.9617.0816.7016.7016.450.24%2,995,278
Aug 6, 202416.5216.8516.4516.6616.411.22%2,868,347
Aug 5, 202416.3516.6216.1116.4616.21-2.78%3,522,046
Aug 2, 202417.5317.5316.7716.9316.67-4.78%3,831,686
Aug 1, 202418.3318.4117.6517.7817.51-2.89%2,279,650