First Trust Energy AlphaDEX® ETF (FXN)
17.28
+0.84
(+5.08%)
USD |
NYSEARCA |
Nov 06, 16:00
17.41
+0.14
(+0.78%)
After-Hours: 20:00
FXN Price: 17.28 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 05, 2024 | 16.37 | 16.47 | 16.27 | 16.44 | 234730.0 |
| Nov 04, 2024 | 16.13 | 16.38 | 16.13 | 16.29 | 271746.0 |
| Nov 01, 2024 | 16.28 | 16.36 | 15.95 | 15.99 | 344347.0 |
| Oct 31, 2024 | 16.29 | 16.37 | 16.14 | 16.15 | 612907.0 |
| Oct 30, 2024 | 16.11 | 16.31 | 16.07 | 16.21 | 362612.0 |
| Oct 29, 2024 | 16.23 | 16.25 | 16.00 | 16.05 | 562618.0 |
| Oct 28, 2024 | 16.08 | 16.28 | 16.08 | 16.23 | 471833.0 |
| Oct 25, 2024 | 16.56 | 16.62 | 16.36 | 16.47 | 637909.0 |
| Oct 24, 2024 | 16.39 | 16.47 | 16.25 | 16.44 | 551716.0 |
| Oct 23, 2024 | 16.43 | 16.47 | 16.21 | 16.32 | 631995.0 |
| Oct 22, 2024 | 16.51 | 16.58 | 16.42 | 16.47 | 686638.0 |
| Oct 21, 2024 | 16.66 | 16.72 | 16.41 | 16.45 | 854134.0 |
| Oct 18, 2024 | 16.59 | 16.62 | 16.40 | 16.54 | 373828.0 |
| Oct 17, 2024 | 16.53 | 16.65 | 16.48 | 16.64 | 608986.0 |
| Oct 16, 2024 | 16.50 | 16.62 | 16.50 | 16.55 | 539372.0 |
| Oct 15, 2024 | 16.62 | 16.66 | 16.43 | 16.44 | 1.338M |
| Oct 14, 2024 | 17.09 | 17.14 | 17.00 | 17.07 | 948763.0 |
| Oct 11, 2024 | 17.06 | 17.32 | 17.06 | 17.24 | 595847.0 |
| Oct 10, 2024 | 17.01 | 17.19 | 16.90 | 17.10 | 461155.0 |
| Oct 09, 2024 | 16.76 | 17.00 | 16.69 | 16.94 | 786692.0 |
| Oct 08, 2024 | 17.11 | 17.11 | 16.75 | 16.89 | 656213.0 |
| Oct 07, 2024 | 17.37 | 17.51 | 17.33 | 17.38 | 579944.0 |
| Oct 04, 2024 | 17.34 | 17.41 | 17.14 | 17.33 | 612557.0 |
| Oct 03, 2024 | 16.72 | 17.17 | 16.60 | 17.14 | 709356.0 |
| Oct 02, 2024 | 16.76 | 16.80 | 16.49 | 16.70 | 711317.0 |
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
13.30
Average
14.94
Median