Skip to main content
logo
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
15.85
+0.12 (0.76%)
At close: Oct 29, 2025, 4:00 PM EDT
15.85
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.7215.8615.7115.87-0.89%93,168
Oct 28, 202515.8715.9115.7115.7315.73-1.26%335,756
Oct 27, 202516.0116.0715.9015.9315.930.25%440,128
Oct 24, 202516.1716.1715.8915.8915.89-1.24%305,360
Oct 23, 202516.0116.1415.9116.0916.092.81%696,676
Oct 22, 202515.6115.7615.4515.6515.650.38%711,409
Oct 21, 202515.6015.7015.4515.5915.590.52%750,631
Oct 20, 202515.4215.6315.3915.5115.511.11%431,809
Oct 17, 202515.3315.4115.1915.3415.340.13%416,526
Oct 16, 202515.6515.6515.1815.3215.32-1.61%688,762
Oct 15, 202515.6715.7415.4415.5715.570.45%418,563
Oct 14, 202515.3415.6415.3115.5015.50-0.90%531,062
Oct 13, 202515.5415.6515.4115.6415.642.02%492,927
Oct 10, 202515.9515.9915.3315.3315.33-4.60%521,901
Oct 9, 202516.4116.5716.0316.0716.07-1.95%449,540
Oct 8, 202516.3916.3916.1416.3916.390.12%215,032
Oct 7, 202516.3616.4116.1516.3716.37-206,772
Oct 6, 202516.4316.5116.3216.3716.370.37%254,222
Oct 3, 202516.2516.3716.2116.3116.311.12%213,956
Oct 2, 202516.4616.5516.1216.1316.13-2.18%138,955
Oct 1, 202516.2016.5416.2016.4916.491.17%400,624
Sep 30, 202516.2916.3716.0516.3016.30-0.85%1,024,572
Sep 29, 202516.7316.7316.3816.4416.44-2.14%242,565
Sep 26, 202516.6817.0416.6816.8016.801.02%295,127
Sep 25, 202516.4816.7016.4316.6316.63-0.12%184,025
Sep 24, 202516.6216.8616.6016.6516.551.28%376,401
Sep 23, 202516.2116.7616.2116.4416.342.18%890,413
Sep 22, 202515.9516.1615.8716.0916.000.44%155,212
Sep 19, 202516.2616.2615.9516.0215.93-1.72%163,295
Sep 18, 202516.4016.4016.1416.3016.20-0.24%358,168
Sep 17, 202516.3516.6016.2216.3416.24-0.31%472,893
Sep 16, 202516.1216.4316.0916.3916.292.63%692,233
Sep 15, 202516.1716.1815.9615.9715.88-1.18%391,373
Sep 12, 202516.4216.4816.1516.1616.06-0.86%226,455
Sep 11, 202516.2616.3716.1716.3016.20-0.61%373,002
Sep 10, 202516.0416.4015.9916.4016.302.56%351,099
Sep 9, 202516.1216.3215.9915.9915.90-0.12%435,698
Sep 8, 202516.2216.2715.8716.0115.92-0.87%466,537
Sep 5, 202516.2916.4516.0216.1516.05-1.82%425,864
Sep 4, 202516.1816.4816.0816.4516.351.48%236,570
Sep 3, 202516.5216.6816.1516.2116.11-2.76%394,934
Sep 2, 202516.5016.6816.3616.6716.570.60%445,026
Aug 29, 202516.5216.6816.5116.5716.470.12%229,258
Aug 28, 202516.3716.5716.2516.5516.451.22%518,726
Aug 27, 202516.0916.4516.0916.3516.251.55%939,961
Aug 26, 202516.1116.1816.0116.1016.01-0.68%313,124
Aug 25, 202516.0316.2315.9716.2116.111.00%271,847
Aug 22, 202515.6016.1015.6016.0515.963.28%597,126
Aug 21, 202515.4615.6015.3515.5415.450.32%431,322
Aug 20, 202515.5015.6015.3415.4915.400.13%634,663