Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
16.15
-0.06 (-0.37%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.2916.3716.1516.1516.15-0.37%612,907
Oct 30, 202416.1116.3116.0716.2116.211.00%362,612
Oct 29, 202416.2316.2516.0016.0516.05-1.11%562,618
Oct 28, 202416.0816.2816.0816.2316.23-1.46%471,833
Oct 25, 202416.5616.6216.3616.4716.470.18%637,909
Oct 24, 202416.3916.4716.2516.4416.440.74%551,716
Oct 23, 202416.4316.4716.2116.3216.32-0.91%632,000
Oct 22, 202416.5116.5816.4216.4716.470.12%686,638
Oct 21, 202416.6616.7216.4116.4516.45-0.54%854,134
Oct 18, 202416.5916.6216.4116.5416.54-0.60%373,828
Oct 17, 202416.5316.6516.4816.6416.640.54%609,000
Oct 16, 202416.5016.6216.5016.5516.550.67%539,400
Oct 15, 202416.6216.6716.4316.4416.44-3.69%1,337,523
Oct 14, 202417.0917.1417.0017.0717.07-0.99%948,800
Oct 11, 202417.0617.3217.0617.2417.240.82%595,847
Oct 10, 202417.0117.1916.9017.1017.100.94%461,200
Oct 9, 202416.7617.0016.6916.9416.940.30%786,700
Oct 8, 202417.1117.1116.7516.8916.89-2.82%656,213
Oct 7, 202417.3717.5117.3317.3817.380.29%579,944
Oct 4, 202417.3417.4117.1417.3317.331.11%612,600
Oct 3, 202416.7217.1716.6017.1417.142.63%709,400
Oct 2, 202416.7616.8016.4916.7016.701.03%711,317
Oct 1, 202416.1216.6116.0516.5316.531.91%1,284,400
Sep 30, 202416.1716.3216.0616.2216.220.06%686,800
Sep 27, 202416.0016.2416.0016.2116.212.14%787,300
Sep 26, 202416.0016.2015.8215.8715.87-3.41%985,900
Sep 25, 202416.7116.7716.3916.4316.27-2.14%914,618
Sep 24, 202417.1117.1216.7916.7916.63-0.59%1,306,413
Sep 23, 202416.7317.0316.6816.8916.731.02%1,546,134
Sep 20, 202416.6616.7616.4916.7216.56-0.06%1,509,946
Sep 19, 202416.8216.9116.6416.7316.571.33%1,626,441
Sep 18, 202416.4716.7716.4316.5116.35-1,717,200
Sep 17, 202416.2616.5216.2416.5116.351.66%1,552,114
Sep 16, 202416.1816.3416.0916.2416.091.06%1,201,923
Sep 13, 202416.0616.2216.0316.0715.920.63%1,451,000
Sep 12, 202415.9216.0915.7415.9715.820.57%1,519,808
Sep 11, 202415.9315.9415.5715.8815.73-1,697,602
Sep 10, 202416.1216.1215.7615.8815.73-1.43%1,642,200
Sep 9, 202416.2316.2516.1016.1115.95-0.37%1,284,206
Sep 6, 202416.4816.5916.1316.1716.02-1.64%2,006,021
Sep 5, 202416.6916.6916.4316.4416.28-0.66%1,547,707
Sep 4, 202416.8116.9516.5116.5516.39-1.55%1,148,800
Sep 3, 202417.1417.1416.7616.8116.65-3.39%1,485,923
Aug 30, 202417.2817.4217.2017.4017.23-0.06%1,142,900
Aug 29, 202417.3117.4917.1417.4117.241.28%1,256,815
Aug 28, 202417.1817.2317.0717.1917.03-0.58%1,653,309
Aug 27, 202417.4417.4817.2417.2917.13-1.14%1,040,103
Aug 26, 202417.6017.7617.4317.4917.320.63%1,337,631
Aug 23, 202417.1717.4217.1617.3817.211.82%4,513,200
Aug 22, 202417.1117.1817.0317.0716.91-0.23%1,548,900
Aug 21, 202417.1917.2617.0417.1116.950.23%2,400,800
Aug 20, 202417.4817.5117.0217.0716.91-2.57%2,958,212
Aug 19, 202417.4217.6717.4217.5217.350.75%1,528,525
Aug 16, 202417.3017.4417.2917.3917.22-0.34%1,234,146
Aug 15, 202417.2917.5017.2617.4517.281.81%1,840,500
Aug 14, 202417.1417.2217.0417.1416.980.29%4,385,000
Aug 13, 202417.1917.1916.9917.0916.93-1.04%2,493,616
Aug 12, 202417.1717.3417.1717.2717.111.05%1,576,744
Aug 9, 202417.0717.1616.9717.0916.92-0.23%1,679,306
Aug 8, 202416.7717.1716.7717.1316.972.57%1,853,200
Aug 7, 202416.9617.0816.7016.7016.540.24%2,995,300
Aug 6, 202416.5216.8516.4516.6616.501.22%2,868,347
Aug 5, 202416.3516.6216.1116.4616.30-2.78%3,522,046
Aug 2, 202417.5317.5316.7716.9316.77-4.78%3,831,700
Aug 1, 202418.3318.4117.6517.7817.61-2.89%2,279,700
Jul 31, 202418.4218.5218.2718.3118.140.77%3,041,400
Jul 30, 202417.9418.2017.9418.1718.001.17%1,397,100
Jul 29, 202418.2018.2117.8317.9617.79-1.10%1,014,900
Jul 26, 202418.1318.2217.9618.1617.990.55%753,535
Jul 25, 202417.8918.2017.7818.0617.890.89%608,544
Jul 24, 202418.1518.2117.8817.9017.73-1.00%535,000
Jul 23, 202418.3218.3318.0518.0817.91-1.69%922,029
Jul 22, 202418.4318.4818.2218.3918.21-0.43%1,666,709
Jul 19, 202418.5018.6218.3418.4718.29-0.48%837,700
Jul 18, 202418.6318.7718.5218.5618.38-0.27%2,794,619
Jul 17, 202418.6218.9418.5518.6118.430.22%1,484,500
Jul 16, 202418.4418.6218.3518.5718.390.22%1,977,500
Jul 15, 202418.2918.6618.2218.5318.351.87%2,308,200
Jul 12, 202418.2518.2718.0618.1918.020.33%1,775,600
Jul 11, 202417.8918.1617.8118.1317.961.57%2,340,500
Jul 10, 202417.7317.8517.6817.8517.680.73%1,902,825
Jul 9, 202417.7317.9617.6717.7217.55-0.84%1,631,633
Jul 8, 202417.8317.9817.8017.8717.70-0.28%1,419,823
Jul 5, 202418.3018.3017.8317.9217.75-2.18%1,466,320
Jul 3, 202418.1918.4218.1818.3218.150.83%950,548
Jul 2, 202418.2818.3918.0518.1718.000.06%1,270,600
Jul 1, 202418.3118.3218.0218.1617.99-0.22%2,693,900
Jun 28, 202418.3418.3718.1118.2018.030.17%1,792,017
Jun 27, 202418.2518.2918.0818.1718.00-0.33%1,785,400
Jun 26, 202418.4318.4318.1418.2317.98-1.14%2,623,400
Jun 25, 202418.4218.4518.2618.4418.19-1,691,800
Jun 24, 202418.0218.5218.0218.4418.192.50%2,370,745
Jun 21, 202418.1818.1817.9417.9917.74-0.72%3,217,200
Jun 20, 202417.9618.2117.9018.1217.870.89%3,908,600
Jun 18, 202417.9918.1417.9517.9617.710.17%1,759,400
Jun 17, 202417.9318.0117.7917.9317.68-2,231,700
Jun 14, 202418.1818.1817.8917.9317.68-1.54%1,533,400
Jun 13, 202418.4318.4618.0618.2117.96-1.25%1,650,700
Jun 12, 202418.7818.8318.3818.4418.19-0.91%1,652,000
Jun 11, 202418.4318.6118.2918.6118.350.32%1,661,900