First Trust Energy AlphaDEX Fund (FXN)
23.91
-0.10
(-0.42%)
USD |
NYSEARCA |
Sep 14, 14:31
FXN Price : 23.91 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 23.95 | 24.22 | 23.87 | 24.01 | 858332.0 |
| Sep 10, 2026 | 24.39 | 24.39 | 23.74 | 24.04 | 550930.0 |
| Sep 09, 2026 | 24.32 | 24.38 | 24.02 | 24.12 | 464259.0 |
| Sep 08, 2026 | 24.17 | 24.34 | 23.97 | 24.05 | 538112.0 |
| Sep 04, 2026 | 23.93 | 23.96 | 23.62 | 23.86 | 340579.0 |
| Sep 03, 2026 | 24.22 | 24.34 | 24.08 | 24.10 | 471538.0 |
| Sep 02, 2026 | 23.88 | 24.34 | 23.88 | 24.21 | 278136.0 |
| Sep 01, 2026 | 24.07 | 24.07 | 23.81 | 24.05 | 493904.0 |
| Aug 31, 2026 | 23.85 | 24.02 | 23.47 | 23.76 | 425201.0 |
| Aug 28, 2026 | 23.40 | 23.55 | 23.26 | 23.41 | 270066.0 |
| Aug 27, 2026 | 23.19 | 23.48 | 22.90 | 23.37 | 275538.0 |
| Aug 26, 2026 | 22.77 | 23.33 | 22.73 | 23.16 | 385572.0 |
| Aug 25, 2026 | 23.04 | 23.24 | 22.96 | 22.98 | 451750.0 |
| 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 |
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