First Trust Energy AlphaDEX Fund (FXN)
23.34
-0.26
(-1.10%)
USD |
NYSEARCA |
Aug 24, 16:00
23.35
+0.01
(+0.04%)
After-Hours: 20:00
FXN Price : 23.34 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 23.48 | 23.60 | 23.09 | 23.34 | 267482.0 |
| Aug 21, 2026 | 23.63 | 23.76 | 23.48 | 23.60 | 322238.0 |
| Aug 20, 2026 | 23.71 | 23.97 | 23.50 | 23.58 | 303323.0 |
| Aug 19, 2026 | 23.51 | 23.65 | 23.40 | 23.45 | 308269.0 |
| Aug 18, 2026 | 23.39 | 23.39 | 23.15 | 23.36 | 299642.0 |
| Aug 17, 2026 | 23.03 | 23.13 | 22.85 | 23.12 | 510933.0 |
| Aug 14, 2026 | 22.72 | 23.06 | 22.67 | 22.95 | 413091.0 |
| Aug 13, 2026 | 22.44 | 22.61 | 22.28 | 22.59 | 475635.0 |
| Aug 12, 2026 | 22.71 | 22.76 | 22.56 | 22.62 | 233320.0 |
| Aug 11, 2026 | 22.46 | 22.78 | 22.43 | 22.75 | 296550.0 |
| Aug 10, 2026 | 21.76 | 22.52 | 21.76 | 22.50 | 472985.0 |
| Aug 07, 2026 | 21.46 | 21.67 | 21.28 | 21.44 | 368838.0 |
| Aug 06, 2026 | 21.55 | 21.66 | 21.39 | 21.54 | 386184.0 |
| Aug 05, 2026 | 21.84 | 21.85 | 21.16 | 21.16 | 352979.0 |
| Aug 04, 2026 | 21.61 | 21.88 | 21.39 | 21.83 | 372606.0 |
| Aug 03, 2026 | 21.77 | 22.11 | 21.60 | 21.94 | 395452.0 |
| Jul 31, 2026 | 21.91 | 22.13 | 21.65 | 22.11 | 218376.0 |
| Jul 30, 2026 | 21.47 | 21.79 | 21.43 | 21.78 | 346880.0 |
| Jul 29, 2026 | 21.71 | 21.72 | 21.55 | 21.61 | 552226.0 |
| Jul 28, 2026 | 21.49 | 21.61 | 21.06 | 21.15 | 350038.0 |
| Jul 27, 2026 | 21.66 | 21.92 | 21.46 | 21.49 | 411546.0 |
| Jul 24, 2026 | 22.04 | 22.38 | 21.99 | 22.04 | 290797.0 |
| Jul 23, 2026 | 22.43 | 22.44 | 21.94 | 21.99 | 286199.0 |
| Jul 22, 2026 | 22.05 | 22.22 | 21.98 | 22.07 | 388337.0 |
| Jul 21, 2026 | 21.46 | 21.68 | 21.32 | 21.68 | 353843.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median