First Trust Energy AlphaDEX® ETF (FXN)
18.56
+0.24
(+1.31%)
USD |
NYSEARCA |
May 06, 16:00
18.55
-0.01
(-0.05%)
After-Hours: 20:00
FXN Price: 18.56 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 18.45 | 18.68 | 18.45 | 18.56 | 3.394M |
May 03, 2024 | 18.29 | 18.35 | 18.12 | 18.32 | 2.419M |
May 02, 2024 | 18.15 | 18.26 | 18.00 | 18.15 | 2.504M |
May 01, 2024 | 18.34 | 18.38 | 17.89 | 18.01 | 3.161M |
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 |
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
12.58
Average
12.28
Median
May 07 2019