First Trust Energy AlphaDEX® ETF (FXN)
18.24
-0.14
(-0.76%)
USD |
NYSEARCA |
May 01, 10:11
FXN Price: 18.24 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 18.93 | 18.95 | 18.37 | 18.38 | 1.987M |
| Apr 29, 2024 | 18.90 | 19.06 | 18.88 | 19.03 | 2.593M |
| Apr 26, 2024 | 18.87 | 18.96 | 18.72 | 18.91 | 2.262M |
| Apr 25, 2024 | 18.80 | 18.99 | 18.66 | 18.97 | 3.726M |
| Apr 24, 2024 | 18.69 | 18.84 | 18.58 | 18.82 | 3.219M |
| Apr 23, 2024 | 18.57 | 18.80 | 18.45 | 18.76 | 3.310M |
| Apr 22, 2024 | 18.42 | 18.76 | 18.26 | 18.62 | 3.126M |
| Apr 19, 2024 | 18.33 | 18.62 | 18.31 | 18.48 | 3.256M |
| Apr 18, 2024 | 18.46 | 18.50 | 18.25 | 18.31 | 3.886M |
| Apr 17, 2024 | 18.50 | 18.66 | 18.32 | 18.39 | 3.721M |
| Apr 16, 2024 | 18.59 | 18.66 | 18.29 | 18.49 | 3.532M |
| Apr 15, 2024 | 19.07 | 19.12 | 18.65 | 18.69 | 2.990M |
| Apr 12, 2024 | 19.35 | 19.52 | 18.90 | 18.98 | 3.664M |
| Apr 11, 2024 | 19.38 | 19.39 | 19.00 | 19.23 | 3.143M |
| Apr 10, 2024 | 19.21 | 19.39 | 19.13 | 19.33 | 2.900M |
| Apr 09, 2024 | 19.36 | 19.45 | 19.16 | 19.30 | 4.184M |
| Apr 08, 2024 | 19.39 | 19.45 | 19.24 | 19.31 | 2.676M |
| Apr 05, 2024 | 19.22 | 19.40 | 19.11 | 19.35 | 2.219M |
| Apr 04, 2024 | 19.30 | 19.38 | 19.13 | 19.21 | 2.554M |
| Apr 03, 2024 | 19.08 | 19.26 | 19.06 | 19.25 | 2.572M |
| Apr 02, 2024 | 18.92 | 19.01 | 18.77 | 19.01 | 3.009M |
| Apr 01, 2024 | 18.80 | 18.90 | 18.59 | 18.86 | 2.697M |
| Mar 28, 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 1.508M |
| Mar 27, 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 1.544M |
| Mar 26, 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 1.170M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.45
Minimum
Mar 23 2020
19.40
Maximum
Nov 15 2022
12.56
Average
12.28
Median