First Trust Energy AlphaDEX® ETF (FXN)
17.95
+0.22
(+1.24%)
USD |
NYSEARCA |
Nov 21, 16:00
17.94
-0.02
(-0.08%)
After-Hours: 20:00
FXN Price: 17.95 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.84 | 18.04 | 17.82 | 17.95 | 206120.0 |
| Nov 20, 2024 | 17.49 | 17.73 | 17.48 | 17.73 | 260715.0 |
| Nov 19, 2024 | 17.40 | 17.63 | 17.38 | 17.49 | 266416.0 |
| Nov 18, 2024 | 17.40 | 17.63 | 17.38 | 17.60 | 280638.0 |
| Nov 15, 2024 | 17.45 | 17.61 | 17.21 | 17.29 | 227943.0 |
| Nov 14, 2024 | 17.38 | 17.45 | 17.24 | 17.44 | 289926.0 |
| Nov 13, 2024 | 17.26 | 17.40 | 17.04 | 17.30 | 322170.0 |
| Nov 12, 2024 | 17.42 | 17.47 | 17.23 | 17.26 | 701875.0 |
| Nov 11, 2024 | 17.15 | 17.40 | 17.15 | 17.40 | 302088.0 |
| Nov 08, 2024 | 17.10 | 17.19 | 17.02 | 17.18 | 619364.0 |
| Nov 07, 2024 | 17.28 | 17.28 | 17.04 | 17.11 | 1.001M |
| Nov 06, 2024 | 16.86 | 17.39 | 16.86 | 17.27 | 686155.0 |
| 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 |
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
13.37
Average
15.10
Median