First Trust Energy AlphaDEX Fund (FXN)
23.47
+0.25
(+1.08%)
USD |
NYSEARCA |
Nov 13, 16:00
23.46
-0.02
(-0.06%)
After-Hours: 19:59
FXN Price : 23.47 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 23.39 | 23.47 | 23.12 | 23.47 | 38.47M |
| Nov 12, 2026 | 23.10 | 23.45 | 22.95 | 23.22 | 1.200M |
| Nov 11, 2026 | 22.88 | 23.06 | 22.66 | 23.06 | 3.105M |
| Nov 10, 2026 | 22.07 | 22.66 | 21.92 | 22.59 | 491899.0 |
| Nov 09, 2026 | 22.19 | 22.52 | 22.02 | 22.44 | 694750.0 |
| Nov 06, 2026 | 22.17 | 22.63 | 22.10 | 22.28 | 700770.0 |
| Nov 05, 2026 | 23.18 | 23.21 | 22.17 | 22.20 | 1.032M |
| Nov 04, 2026 | 23.90 | 24.01 | 22.72 | 22.91 | 955917.0 |
| Nov 03, 2026 | 24.04 | 24.32 | 24.01 | 24.03 | 638027.0 |
| Nov 02, 2026 | 24.67 | 24.81 | 24.13 | 24.16 | 688005.0 |
| Oct 30, 2026 | 24.77 | 25.01 | 24.68 | 25.00 | 835273.0 |
| Oct 29, 2026 | 24.75 | 24.84 | 24.44 | 24.60 | 794832.0 |
| Oct 28, 2026 | 24.83 | 24.87 | 24.56 | 24.70 | 809960.0 |
| Oct 27, 2026 | 24.89 | 25.08 | 24.60 | 24.75 | 733690.0 |
| Oct 26, 2026 | 24.57 | 25.08 | 24.56 | 25.00 | 738300.0 |
| Oct 23, 2026 | 24.09 | 24.84 | 24.03 | 24.66 | 883484.0 |
| Oct 22, 2026 | 24.40 | 24.42 | 23.48 | 24.00 | 1.144M |
| Oct 21, 2026 | 24.22 | 24.43 | 24.07 | 24.27 | 817432.0 |
| Oct 20, 2026 | 24.36 | 24.37 | 23.90 | 24.23 | 1.160M |
| Oct 19, 2026 | 24.18 | 24.40 | 24.11 | 24.19 | 792903.0 |
| Oct 16, 2026 | 23.82 | 24.28 | 23.77 | 24.26 | 1.075M |
| Oct 15, 2026 | 23.92 | 23.92 | 23.42 | 23.63 | 935547.0 |
| Oct 14, 2026 | 24.21 | 24.26 | 23.88 | 23.92 | 756147.0 |
| Oct 13, 2026 | 23.75 | 24.16 | 23.71 | 24.16 | 991534.0 |
| Oct 12, 2026 | 23.60 | 23.81 | 23.50 | 23.61 | 592808.0 |
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