Canada markets closed

First Trust Energy AlphaDEX Fund (FXN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.76+0.14 (+0.75%)
At close: 04:00PM EDT
18.54 -0.21 (-1.15%)
After hours: 04:04PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202418.5718.8018.4518.7618.763,310,352
Apr 22, 202418.4218.7718.2618.6218.623,125,500
Apr 19, 202418.3318.6218.3118.4818.483,255,700
Apr 18, 202418.4618.5018.2518.3118.313,885,600
Apr 17, 202418.5018.6718.3218.3918.393,720,600
Apr 16, 202418.5918.6618.2918.4918.493,532,300
Apr 15, 202419.0719.1218.6518.6918.692,990,100
Apr 12, 202419.3519.5218.9118.9818.983,664,300
Apr 11, 202419.3819.3919.0019.2319.233,143,100
Apr 10, 202419.2119.3919.1319.3319.332,900,300
Apr 09, 202419.3619.4519.1619.3019.304,184,300
Apr 08, 202419.3919.4519.2419.3119.312,676,100
Apr 05, 202419.2219.4119.1119.3519.352,219,300
Apr 04, 202419.3019.3819.1319.2119.212,554,400
Apr 03, 202419.0819.2619.0619.2519.252,572,500
Apr 02, 202418.9219.0118.7719.0119.013,009,300
Apr 01, 202418.8018.9018.5918.8618.862,696,500
Mar 28, 202418.6018.7518.5318.7318.731,508,100
Mar 27, 202418.1718.5018.1418.5018.501,543,900
Mar 26, 202418.4218.4718.2018.2118.211,169,700
Mar 25, 202418.2918.5218.2918.3718.371,310,000
Mar 22, 202418.3218.3318.1918.2418.241,100,800
Mar 21, 202418.2118.3318.1718.3018.301,588,800
Mar 21, 20240.081 Dividend
Mar 20, 202418.0318.3418.0118.2718.191,695,300
Mar 19, 202417.8718.1517.8718.1418.061,715,700
Mar 18, 202417.9417.9917.7917.9017.823,743,300
Mar 15, 202417.8418.0017.8317.8917.812,512,200
Mar 14, 202417.8817.9417.7517.8517.772,745,400
Mar 13, 202417.6617.9317.6617.8317.752,007,300
Mar 12, 202417.5817.6317.4617.5617.482,312,800
Mar 11, 202417.3917.5817.2917.5717.492,478,600
Mar 08, 202417.4517.5817.4117.4817.402,479,200
Mar 07, 202417.3617.5617.3617.4617.382,286,700
Mar 06, 202417.4117.4717.2517.3317.252,809,200
Mar 05, 202417.1817.4317.1617.3217.241,978,800
Mar 04, 202417.3617.4117.1917.2017.122,814,700
Mar 01, 202417.1917.3417.1517.2817.202,338,700
Feb 29, 202416.9617.1316.9317.0817.002,068,400
Feb 28, 202416.9617.1116.8216.9016.832,289,900
Feb 27, 202417.0617.1016.9116.9916.911,988,900
Feb 26, 202416.9317.1116.8216.9916.912,204,200
Feb 23, 202416.8516.9916.7316.9216.841,469,600
Feb 22, 202416.8617.1116.7817.0316.952,132,400
Feb 21, 202416.6917.1016.6917.0616.981,875,000
Feb 20, 202416.7216.7316.5216.5616.492,121,400
Feb 16, 202416.7216.8816.6216.7516.681,319,600
Feb 15, 202416.2716.7816.2716.7216.651,714,300
Feb 14, 202416.2516.3416.0416.2116.141,845,600
Feb 13, 202416.3016.3516.0616.1716.101,589,900
Feb 12, 202416.2316.4816.2316.4016.331,120,500
Feb 09, 202416.2916.3616.1216.1716.101,087,400
Feb 08, 202416.1116.3316.1116.2716.20984,200
Feb 07, 202416.1716.2216.0016.1316.061,317,300
Feb 06, 202416.0616.2416.0116.1016.031,425,100
Feb 05, 202416.0516.1115.8516.0215.951,317,000
Feb 02, 202416.2916.2916.0816.1616.092,299,700
Feb 01, 202416.4016.4916.1316.2816.211,887,600
Jan 31, 202416.6316.6516.2816.2816.211,493,400
Jan 30, 202416.2716.6316.2316.6216.55968,800
Jan 29, 202416.4216.4616.2516.4616.391,186,300
Jan 26, 202416.3516.4716.2116.4616.391,197,800
Jan 25, 202416.2416.3616.0716.3516.28831,300
Jan 24, 202416.0416.2015.9916.1316.061,204,900
Jan 23, 202415.8416.0415.8115.9315.861,725,500
Jan 22, 202415.7515.9215.6715.8715.801,090,600
Jan 19, 202415.7115.7915.6115.7915.72997,900
Jan 18, 202415.8015.8015.5915.7315.661,277,900
Jan 17, 202415.7915.9515.7415.7915.721,013,700
Jan 16, 202416.3516.4115.9715.9815.911,047,500
Jan 12, 202416.5316.5716.3516.4716.40926,500
Jan 11, 202416.2716.3716.1516.2216.151,379,000
Jan 10, 202416.4116.4116.1316.2216.15878,600
Jan 09, 202416.6116.6116.3216.4416.372,020,600
Jan 08, 202416.4616.6016.2216.6016.531,319,900
Jan 05, 202416.7016.7716.5616.7416.672,161,500
Jan 04, 202417.0417.1116.6016.6216.55787,600
Jan 03, 202416.7417.0116.6716.9416.861,154,200
Jan 02, 202416.7916.9716.7316.7816.712,862,700
Dec 29, 202316.8216.8416.6716.6916.621,204,700
Dec 28, 202316.9116.9916.7816.7816.711,087,000
Dec 27, 202317.0617.1116.9116.9716.891,165,400
Dec 26, 202316.9517.1316.9317.0616.981,552,600
Dec 22, 202316.9417.0016.8316.8716.801,001,900
Dec 22, 20230.108 Dividend
Dec 21, 202316.7916.9416.7316.9416.76875,300
Dec 20, 202316.9917.1116.7216.7316.551,182,700
Dec 19, 202316.7816.9716.7416.9716.791,885,000
Dec 18, 202316.8917.0316.7916.7916.611,758,200
Dec 15, 202316.6216.6916.4716.6216.441,774,500
Dec 14, 202316.4016.7116.4016.7016.522,047,700
Dec 13, 202315.8916.2115.8416.2016.032,066,600
Dec 12, 202315.9916.0015.7915.9115.742,414,000
Dec 11, 202316.0716.2216.0416.1916.021,400,500
Dec 08, 202316.1816.2816.0916.2016.033,698,500
Dec 07, 202316.2316.2815.9716.0515.883,497,800
Dec 06, 202316.4516.5316.1316.1415.973,930,500
Dec 05, 202316.8316.9016.5216.5316.351,985,500
Dec 04, 202316.8617.0016.7716.8416.663,186,800
Dec 01, 202316.8217.2116.7917.0216.841,967,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...