Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Trust Energy AlphaDEX Fund FXN

Full chart Compare
Set alert

Price alert · FXN

All alert types
23.47 USD +0.25 (+1.08%)

Regular-session close

23.49 +0.02 +0.09%

After hours · Nov 13, 4:17 PM ET

23.12 Day range 23.47
16.09 52-week range 25.00
YTD
+42.50%
1 year
+42.76%

FXN price history

FXN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.3923.4723.1223.47+0.25+1.08%38,472,267
Nov 12, 202623.1023.4522.9523.22+0.16+0.69%1,199,641
Nov 11, 202622.8823.0722.6623.06+0.47+2.08%3,104,716
Nov 10, 202622.0722.6621.9222.59+0.15+0.67%491,900
Nov 9, 202622.1922.5222.0222.44+0.16+0.72%694,700
Nov 6, 202622.1722.6322.1022.28+0.08+0.36%700,800
Nov 5, 202623.1823.2122.1722.20-0.71-3.10%1,032,300
Nov 4, 202623.9024.0122.7222.91-1.12-4.66%955,900
Nov 3, 202624.0424.3224.0124.03-0.13-0.54%638,000
Nov 2, 202624.6724.8124.1324.16-0.84-3.36%688,000
Oct 30, 202624.7725.0124.6825.00+0.40+1.63%835,300
Oct 29, 202624.7524.8424.4424.60-0.10-0.40%794,800
Oct 28, 202624.8324.8724.5624.70-0.05-0.20%810,000
Oct 27, 202624.8925.0824.6024.75-0.25-1.00%733,700
Oct 26, 202624.5725.0824.5625.00+0.34+1.38%738,300
Oct 23, 202624.0924.8524.0324.66+0.66+2.75%883,500
Oct 22, 202624.4024.4223.4924.00-0.27-1.11%1,144,100
Oct 21, 202624.2224.4324.0724.27+0.04+0.17%817,400
Oct 20, 202624.3624.3723.9024.23+0.04+0.17%1,159,800
Oct 19, 202624.1824.4024.1124.19-0.07-0.29%792,900
Oct 16, 202623.8224.2823.7724.26+0.63+2.67%1,075,000
Oct 15, 202623.9223.9223.4223.63-0.29-1.21%935,500
Oct 14, 202624.2124.2623.8823.92-0.24-0.99%756,100
Oct 13, 202623.7524.1723.7124.16+0.55+2.33%991,500
Oct 12, 202623.6023.8123.5023.61+0.27+1.16%592,800
Oct 9, 202623.3423.6523.3123.34-0.07-0.30%560,500
Oct 8, 202623.1423.4623.1223.41+0.59+2.59%1,014,500
Oct 7, 202623.0323.1722.6622.82-0.16-0.70%286,700
Oct 6, 202622.6723.0622.6222.98+0.18+0.79%265,500
Oct 5, 202622.4522.9722.2322.80+0.30+1.33%351,000
Oct 2, 202622.1522.5422.1522.50+0.12+0.54%383,900
Oct 1, 202621.8122.4021.7422.38+0.53+2.43%742,700
Sep 30, 202622.0422.1221.8221.85-0.07-0.32%650,700
Sep 29, 202621.8622.0721.7921.92-0.24-1.08%506,700
Sep 28, 202622.5922.5922.1522.16-0.21-0.94%685,500
Sep 25, 202622.3622.4822.2022.37-0.26-1.15%520,800
Sep 24, 202622.7722.8822.5322.63-0.09-0.40%475,200
Sep 23, 202622.7022.9922.6522.72+0.19+0.84%562,700
Sep 22, 202622.5622.9322.4222.53-0.30-1.31%416,800
Sep 21, 202623.0923.2122.7822.83-0.49-2.10%499,500
Sep 18, 202623.5323.5323.3223.32-0.20-0.85%404,600
Sep 17, 202623.2423.5623.2023.52+0.18+0.77%281,000
Sep 16, 202624.0324.0423.2023.34-1.01-4.15%684,700
Sep 15, 202623.9324.4723.9324.35+0.55+2.31%407,400
Sep 14, 202624.2724.3723.7023.80-0.21-0.87%875,300
Sep 11, 202623.9524.2323.8724.01-0.03-0.12%858,300
Sep 10, 202624.3924.3923.7424.04-0.08-0.33%550,900
Sep 9, 202624.3224.3824.0224.12+0.07+0.29%464,300
Sep 8, 202624.1724.3423.9724.05+0.19+0.80%538,100
Sep 4, 202623.9323.9723.6323.86-0.24-1.00%340,600
Sep 3, 202624.2224.3424.0824.10-0.11-0.45%471,500
Sep 2, 202623.8824.3423.8824.21+0.16+0.67%278,100
Sep 1, 202624.0724.0723.8124.05+0.29+1.22%493,900
Aug 31, 202623.8524.0223.4723.76+0.35+1.50%425,200
Aug 28, 202623.4023.5523.2623.41+0.04+0.17%270,100
Aug 27, 202623.1923.4822.9023.37+0.21+0.91%275,500
Aug 26, 202622.7723.3322.7323.16+0.18+0.78%385,600
Aug 25, 202623.0423.2422.9622.98-0.36-1.54%451,700
Aug 24, 202623.4823.6023.0923.34-0.26-1.10%267,500
Aug 21, 202623.6323.7623.4823.60+0.02+0.08%322,200
Aug 20, 202623.7123.9723.5023.58+0.13+0.55%303,300
Aug 19, 202623.5123.6523.4023.45+0.09+0.39%308,300
Aug 18, 202623.3923.3923.1523.36+0.24+1.04%299,600
Aug 17, 202623.0323.1322.8523.12+0.17+0.74%510,900
Aug 14, 202622.7223.0622.6722.95+0.36+1.59%413,100

65 days, newest first. Daily bars as drawn on the FXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.