First Trust Energy AlphaDEX® Fund (FXN) Historical Stock Data
18.22 ↑0.07 (0.39%)
As of May 3, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, FXN is down -0.07% a day on average. There have been 17 days where First Trust Energy AlphaDEX® Fund closed green and 13 days where FXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 18.15 | 18.15 | ↑$0.00 (0.00%) | 18.00 | 18.27 | 2.50M |
| 2024-05-01 | 18.34 | 18.01 | ↓$0.33 (-1.80%) | 17.89 | 18.38 | 3.16M |
| 2024-04-30 | 18.93 | 18.38 | ↓$0.55 (-2.91%) | 18.37 | 18.95 | 1.98M |
| 2024-04-29 | 18.90 | 19.03 | ↑$0.13 (0.69%) | 18.88 | 19.07 | 2.59M |
| 2024-04-26 | 18.87 | 18.91 | ↑$0.04 (0.21%) | 18.72 | 18.96 | 2.26M |
| 2024-04-25 | 18.80 | 18.97 | ↑$0.17 (0.90%) | 18.66 | 18.98 | 3.73M |
| 2024-04-24 | 18.69 | 18.82 | ↑$0.13 (0.70%) | 18.58 | 18.85 | 3.22M |
| 2024-04-23 | 18.57 | 18.76 | ↑$0.19 (1.02%) | 18.45 | 18.80 | 3.31M |
| 2024-04-22 | 18.42 | 18.62 | ↑$0.20 (1.09%) | 18.26 | 18.77 | 3.13M |
| 2024-04-19 | 18.33 | 18.48 | ↑$0.15 (0.82%) | 18.31 | 18.62 | 3.26M |
| 2024-04-18 | 18.46 | 18.31 | ↓$0.15 (-0.81%) | 18.25 | 18.50 | 3.89M |
| 2024-04-17 | 18.50 | 18.39 | ↓$0.11 (-0.59%) | 18.32 | 18.67 | 3.72M |
| 2024-04-16 | 18.59 | 18.49 | ↓$0.10 (-0.54%) | 18.29 | 18.66 | 3.53M |
| 2024-04-15 | 19.07 | 18.69 | ↓$0.38 (-1.99%) | 18.65 | 19.12 | 2.99M |
| 2024-04-12 | 19.35 | 18.98 | ↓$0.37 (-1.91%) | 18.91 | 19.52 | 3.66M |
| 2024-04-11 | 19.38 | 19.23 | ↓$0.15 (-0.77%) | 19.00 | 19.39 | 3.14M |
| 2024-04-10 | 19.21 | 19.33 | ↑$0.12 (0.62%) | 19.13 | 19.39 | 2.90M |
| 2024-04-09 | 19.36 | 19.30 | ↓$0.06 (-0.31%) | 19.16 | 19.45 | 3.88M |
| 2024-04-08 | 19.39 | 19.31 | ↓$0.08 (-0.41%) | 19.24 | 19.45 | 2.68M |
| 2024-04-05 | 19.22 | 19.35 | ↑$0.13 (0.68%) | 19.11 | 19.41 | 2.22M |
| 2024-04-04 | 19.30 | 19.21 | ↓$0.09 (-0.47%) | 19.13 | 19.38 | 2.55M |
| 2024-04-03 | 19.08 | 19.25 | ↑$0.17 (0.89%) | 19.06 | 19.26 | 2.57M |
| 2024-04-02 | 18.92 | 19.01 | ↑$0.09 (0.48%) | 18.77 | 19.01 | 3.01M |
| 2024-04-01 | 18.80 | 18.86 | ↑$0.06 (0.32%) | 18.59 | 18.90 | 2.70M |
| 2024-03-28 | 18.60 | 18.73 | ↑$0.13 (0.70%) | 18.53 | 18.75 | 1.51M |
| 2024-03-27 | 18.17 | 18.50 | ↑$0.33 (1.82%) | 18.14 | 18.50 | 1.54M |
| 2024-03-26 | 18.42 | 18.21 | ↓$0.21 (-1.14%) | 18.20 | 18.46 | 1.17M |
| 2024-03-25 | 18.29 | 18.37 | ↑$0.08 (0.44%) | 18.29 | 18.52 | 1.31M |
| 2024-03-22 | 18.32 | 18.24 | ↓$0.08 (-0.44%) | 18.19 | 18.33 | 1.10M |
| 2024-03-21 | 18.21 | 18.30 | ↑$0.09 (0.49%) | 18.17 | 18.33 | 1.59M |
Create an account or log in to view more rows.
$FXN News?
$FXN Longs will be rewarded handsomely
$FXN We will not sell!
$FXN Of course
$FXN Tendie tickets on discount today!!!
$FXN Was last two days consolidation??
$FXN hang tight
ignore fud and buy dips if you can
everyone be okay????
$FXN news?
$FXN no pain no gain
$FXN I blocked some bears and I liked it!