First Trust Energy AlphaDEX Fund (FXN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 18.18 | 18.18 | 17.94 | 17.99 | 17.99 | 3,217,200 |
| 20 Jun 2024 | 17.96 | 18.21 | 17.90 | 18.12 | 18.12 | 3,908,600 |
| 18 Jun 2024 | 17.99 | 18.14 | 17.95 | 17.96 | 17.96 | 1,759,400 |
| 17 Jun 2024 | 17.93 | 18.01 | 17.79 | 17.93 | 17.93 | 2,231,700 |
| 14 Jun 2024 | 18.18 | 18.18 | 17.89 | 17.93 | 17.93 | 1,533,400 |
| 13 Jun 2024 | 18.43 | 18.46 | 18.06 | 18.21 | 18.21 | 1,650,700 |
| 12 Jun 2024 | 18.78 | 18.83 | 18.38 | 18.44 | 18.44 | 1,652,000 |
| 11 Jun 2024 | 18.43 | 18.61 | 18.29 | 18.61 | 18.61 | 1,661,900 |
| 10 Jun 2024 | 18.28 | 18.62 | 18.25 | 18.55 | 18.55 | 1,502,800 |
| 07 Jun 2024 | 18.24 | 18.40 | 18.13 | 18.24 | 18.24 | 1,794,900 |
| 06 Jun 2024 | 18.25 | 18.36 | 18.20 | 18.34 | 18.34 | 1,715,400 |
| 05 Jun 2024 | 18.27 | 18.33 | 18.16 | 18.27 | 18.27 | 1,704,800 |
| 04 Jun 2024 | 18.31 | 18.31 | 18.07 | 18.20 | 18.20 | 3,159,100 |
| 03 Jun 2024 | 18.92 | 18.92 | 18.34 | 18.44 | 18.44 | 2,814,500 |
| 31 May 2024 | 18.57 | 18.90 | 18.56 | 18.89 | 18.89 | 4,096,400 |
| 30 May 2024 | 18.42 | 18.60 | 18.42 | 18.54 | 18.54 | 1,429,300 |
| 29 May 2024 | 18.70 | 18.71 | 18.35 | 18.43 | 18.43 | 1,777,900 |
| 28 May 2024 | 18.55 | 18.75 | 18.52 | 18.71 | 18.71 | 1,365,100 |
| 24 May 2024 | 18.44 | 18.56 | 18.40 | 18.46 | 18.46 | 1,351,400 |
| 23 May 2024 | 18.66 | 18.70 | 18.31 | 18.33 | 18.33 | 2,101,400 |
| 22 May 2024 | 18.67 | 18.71 | 18.41 | 18.56 | 18.56 | 2,105,400 |
| 21 May 2024 | 18.75 | 18.95 | 18.74 | 18.76 | 18.76 | 1,270,100 |
| 20 May 2024 | 18.89 | 18.95 | 18.79 | 18.86 | 18.86 | 1,708,400 |
| 17 May 2024 | 18.66 | 18.91 | 18.64 | 18.86 | 18.86 | 1,561,100 |
| 16 May 2024 | 18.64 | 18.77 | 18.58 | 18.61 | 18.61 | 1,710,700 |
| 15 May 2024 | 18.62 | 18.67 | 18.31 | 18.65 | 18.65 | 2,333,300 |
| 14 May 2024 | 18.53 | 18.61 | 18.43 | 18.61 | 18.61 | 1,348,800 |
| 13 May 2024 | 18.48 | 18.53 | 18.40 | 18.45 | 18.45 | 2,416,400 |
| 10 May 2024 | 18.73 | 18.81 | 18.38 | 18.42 | 18.42 | 1,344,000 |
| 09 May 2024 | 18.53 | 18.70 | 18.51 | 18.70 | 18.70 | 1,865,900 |
| 08 May 2024 | 18.47 | 18.61 | 18.38 | 18.51 | 18.51 | 2,221,300 |
| 07 May 2024 | 18.55 | 18.70 | 18.55 | 18.56 | 18.56 | 2,466,800 |
| 06 May 2024 | 18.45 | 18.68 | 18.45 | 18.56 | 18.56 | 3,394,200 |
| 03 May 2024 | 18.29 | 18.35 | 18.12 | 18.32 | 18.32 | 2,419,200 |
| 02 May 2024 | 18.15 | 18.27 | 18.00 | 18.15 | 18.15 | 2,503,700 |
| 01 May 2024 | 18.34 | 18.38 | 17.89 | 18.01 | 18.01 | 3,160,800 |
| 30 Apr 2024 | 18.93 | 18.95 | 18.37 | 18.38 | 18.38 | 1,987,000 |
| 29 Apr 2024 | 18.90 | 19.07 | 18.88 | 19.03 | 19.03 | 2,593,300 |
| 26 Apr 2024 | 18.87 | 18.95 | 18.72 | 18.91 | 18.91 | 2,262,400 |
| 25 Apr 2024 | 18.80 | 18.99 | 18.66 | 18.97 | 18.97 | 3,725,700 |
| 24 Apr 2024 | 18.69 | 18.85 | 18.58 | 18.82 | 18.82 | 3,218,600 |
| 23 Apr 2024 | 18.57 | 18.80 | 18.45 | 18.76 | 18.76 | 3,310,400 |
| 22 Apr 2024 | 18.42 | 18.77 | 18.26 | 18.62 | 18.62 | 3,125,500 |
| 19 Apr 2024 | 18.33 | 18.62 | 18.31 | 18.48 | 18.48 | 3,255,700 |
| 18 Apr 2024 | 18.46 | 18.50 | 18.25 | 18.31 | 18.31 | 3,885,600 |
| 17 Apr 2024 | 18.50 | 18.67 | 18.32 | 18.39 | 18.39 | 3,720,600 |
| 16 Apr 2024 | 18.59 | 18.66 | 18.29 | 18.49 | 18.49 | 3,532,300 |
| 15 Apr 2024 | 19.07 | 19.12 | 18.65 | 18.69 | 18.69 | 2,990,100 |
| 12 Apr 2024 | 19.35 | 19.52 | 18.91 | 18.98 | 18.98 | 3,664,300 |
| 11 Apr 2024 | 19.38 | 19.39 | 19.00 | 19.23 | 19.23 | 3,143,100 |
| 10 Apr 2024 | 19.21 | 19.39 | 19.13 | 19.33 | 19.33 | 2,900,300 |
| 09 Apr 2024 | 19.36 | 19.45 | 19.16 | 19.30 | 19.30 | 4,184,300 |
| 08 Apr 2024 | 19.39 | 19.45 | 19.24 | 19.31 | 19.31 | 2,676,100 |
| 05 Apr 2024 | 19.22 | 19.41 | 19.11 | 19.35 | 19.35 | 2,219,300 |
| 04 Apr 2024 | 19.30 | 19.38 | 19.13 | 19.21 | 19.21 | 2,554,400 |
| 03 Apr 2024 | 19.08 | 19.26 | 19.06 | 19.25 | 19.25 | 2,572,500 |
| 02 Apr 2024 | 18.92 | 19.01 | 18.77 | 19.01 | 19.01 | 3,009,300 |
| 01 Apr 2024 | 18.80 | 18.90 | 18.59 | 18.86 | 18.86 | 2,696,500 |
| 28 Mar 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 18.73 | 1,508,100 |
| 27 Mar 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 18.50 | 1,543,900 |
| 26 Mar 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 18.21 | 1,169,700 |
| 25 Mar 2024 | 18.29 | 18.52 | 18.29 | 18.37 | 18.37 | 1,310,000 |
| 22 Mar 2024 | 18.32 | 18.33 | 18.19 | 18.24 | 18.24 | 1,100,800 |
| 21 Mar 2024 | 18.21 | 18.33 | 18.17 | 18.30 | 18.30 | 1,588,800 |
| 21 Mar 2024 | 0.081 Dividend | |||||
| 20 Mar 2024 | 18.03 | 18.34 | 18.01 | 18.27 | 18.19 | 1,695,300 |
| 19 Mar 2024 | 17.87 | 18.15 | 17.87 | 18.14 | 18.06 | 1,715,700 |
| 18 Mar 2024 | 17.94 | 17.99 | 17.79 | 17.90 | 17.82 | 3,743,300 |
| 15 Mar 2024 | 17.84 | 18.00 | 17.83 | 17.89 | 17.81 | 2,512,200 |
| 14 Mar 2024 | 17.88 | 17.94 | 17.75 | 17.85 | 17.77 | 2,745,400 |
| 13 Mar 2024 | 17.66 | 17.93 | 17.66 | 17.83 | 17.75 | 2,007,300 |
| 12 Mar 2024 | 17.58 | 17.63 | 17.46 | 17.56 | 17.48 | 2,312,800 |
| 11 Mar 2024 | 17.39 | 17.58 | 17.29 | 17.57 | 17.49 | 2,478,600 |
| 08 Mar 2024 | 17.45 | 17.58 | 17.41 | 17.48 | 17.40 | 2,479,200 |
| 07 Mar 2024 | 17.36 | 17.56 | 17.36 | 17.46 | 17.38 | 2,286,700 |
| 06 Mar 2024 | 17.41 | 17.47 | 17.25 | 17.33 | 17.25 | 2,809,200 |
| 05 Mar 2024 | 17.18 | 17.43 | 17.16 | 17.32 | 17.24 | 1,978,800 |
| 04 Mar 2024 | 17.36 | 17.41 | 17.19 | 17.20 | 17.12 | 2,814,700 |
| 01 Mar 2024 | 17.19 | 17.34 | 17.15 | 17.28 | 17.20 | 2,338,700 |
| 29 Feb 2024 | 16.96 | 17.13 | 16.93 | 17.08 | 17.00 | 2,068,400 |
| 28 Feb 2024 | 16.96 | 17.11 | 16.82 | 16.90 | 16.83 | 2,289,900 |
| 27 Feb 2024 | 17.06 | 17.10 | 16.91 | 16.99 | 16.91 | 1,988,900 |
| 26 Feb 2024 | 16.93 | 17.11 | 16.82 | 16.99 | 16.91 | 2,204,200 |
| 23 Feb 2024 | 16.85 | 16.99 | 16.73 | 16.92 | 16.84 | 1,469,600 |
| 22 Feb 2024 | 16.86 | 17.11 | 16.78 | 17.03 | 16.95 | 2,132,400 |
| 21 Feb 2024 | 16.69 | 17.10 | 16.69 | 17.06 | 16.98 | 1,875,000 |
| 20 Feb 2024 | 16.72 | 16.73 | 16.52 | 16.56 | 16.49 | 2,121,400 |
| 16 Feb 2024 | 16.72 | 16.88 | 16.62 | 16.75 | 16.68 | 1,319,600 |
| 15 Feb 2024 | 16.27 | 16.78 | 16.27 | 16.72 | 16.65 | 1,714,300 |
| 14 Feb 2024 | 16.25 | 16.34 | 16.04 | 16.21 | 16.14 | 1,845,600 |
| 13 Feb 2024 | 16.30 | 16.35 | 16.06 | 16.17 | 16.10 | 1,589,900 |
| 12 Feb 2024 | 16.23 | 16.48 | 16.23 | 16.40 | 16.33 | 1,120,500 |
| 09 Feb 2024 | 16.29 | 16.36 | 16.12 | 16.17 | 16.10 | 1,087,400 |
| 08 Feb 2024 | 16.11 | 16.33 | 16.11 | 16.27 | 16.20 | 984,200 |
| 07 Feb 2024 | 16.17 | 16.22 | 16.00 | 16.13 | 16.06 | 1,317,300 |
| 06 Feb 2024 | 16.06 | 16.24 | 16.01 | 16.10 | 16.03 | 1,425,100 |
| 05 Feb 2024 | 16.05 | 16.11 | 15.85 | 16.02 | 15.95 | 1,317,000 |
| 02 Feb 2024 | 16.29 | 16.29 | 16.08 | 16.16 | 16.09 | 2,299,700 |
| 01 Feb 2024 | 16.40 | 16.49 | 16.13 | 16.28 | 16.21 | 1,887,600 |
| 31 Jan 2024 | 16.63 | 16.65 | 16.28 | 16.28 | 16.21 | 1,493,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.