NYSEArca - Delayed Quote USD

First Trust Energy AlphaDEX Fund (FXN)

18.48 +0.17 (+0.93%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.33 18.62 18.31 18.48 18.48 3,255,681
Apr 18, 2024 18.46 18.50 18.25 18.31 18.31 3,885,600
Apr 17, 2024 18.50 18.67 18.32 18.39 18.39 3,720,600
Apr 16, 2024 18.59 18.66 18.29 18.49 18.49 3,532,300
Apr 15, 2024 19.07 19.12 18.65 18.69 18.69 2,990,100
Apr 12, 2024 19.35 19.52 18.91 18.98 18.98 3,664,300
Apr 11, 2024 19.38 19.39 19.00 19.23 19.23 3,143,100
Apr 10, 2024 19.21 19.39 19.13 19.33 19.33 2,900,300
Apr 9, 2024 19.36 19.45 19.16 19.30 19.30 4,184,300
Apr 8, 2024 19.39 19.45 19.24 19.31 19.31 2,676,100
Apr 5, 2024 19.22 19.41 19.11 19.35 19.35 2,219,300
Apr 4, 2024 19.30 19.38 19.13 19.21 19.21 2,554,400
Apr 3, 2024 19.08 19.26 19.06 19.25 19.25 2,572,500
Apr 2, 2024 18.92 19.01 18.77 19.01 19.01 3,009,300
Apr 1, 2024 18.80 18.90 18.59 18.86 18.86 2,696,500
Mar 28, 2024 18.60 18.75 18.53 18.73 18.73 1,508,100
Mar 27, 2024 18.17 18.50 18.14 18.50 18.50 1,543,900
Mar 26, 2024 18.42 18.47 18.20 18.21 18.21 1,169,700
Mar 25, 2024 18.29 18.52 18.29 18.37 18.37 1,310,000
Mar 22, 2024 18.32 18.33 18.19 18.24 18.24 1,100,800
Mar 21, 2024 0.08 Dividend
Mar 21, 2024 18.21 18.33 18.17 18.30 18.30 1,588,800
Mar 20, 2024 18.03 18.34 18.01 18.27 18.19 1,695,300
Mar 19, 2024 17.87 18.15 17.87 18.14 18.06 1,715,700
Mar 18, 2024 17.94 17.99 17.79 17.90 17.82 3,743,300
Mar 15, 2024 17.84 18.00 17.83 17.89 17.81 2,512,200
Mar 14, 2024 17.88 17.94 17.75 17.85 17.77 2,745,400
Mar 13, 2024 17.66 17.93 17.66 17.83 17.75 2,007,300
Mar 12, 2024 17.58 17.63 17.46 17.56 17.48 2,312,800
Mar 11, 2024 17.39 17.58 17.29 17.57 17.49 2,478,600
Mar 8, 2024 17.45 17.58 17.41 17.48 17.40 2,479,200
Mar 7, 2024 17.36 17.56 17.36 17.46 17.38 2,286,700
Mar 6, 2024 17.41 17.47 17.25 17.33 17.25 2,809,200
Mar 5, 2024 17.18 17.43 17.16 17.32 17.24 1,978,800
Mar 4, 2024 17.36 17.41 17.19 17.20 17.12 2,814,700
Mar 1, 2024 17.19 17.34 17.15 17.28 17.20 2,338,700
Feb 29, 2024 16.96 17.13 16.93 17.08 17.00 2,068,400
Feb 28, 2024 16.96 17.11 16.82 16.90 16.83 2,289,900
Feb 27, 2024 17.06 17.10 16.91 16.99 16.91 1,988,900
Feb 26, 2024 16.93 17.11 16.82 16.99 16.91 2,204,200
Feb 23, 2024 16.85 16.99 16.73 16.92 16.84 1,469,600
Feb 22, 2024 16.86 17.11 16.78 17.03 16.95 2,132,400
Feb 21, 2024 16.69 17.10 16.69 17.06 16.98 1,875,000
Feb 20, 2024 16.72 16.73 16.52 16.56 16.49 2,121,400
Feb 16, 2024 16.72 16.88 16.62 16.75 16.68 1,319,600
Feb 15, 2024 16.27 16.78 16.27 16.72 16.65 1,714,300
Feb 14, 2024 16.25 16.34 16.04 16.21 16.14 1,845,600
Feb 13, 2024 16.30 16.35 16.06 16.17 16.10 1,589,900
Feb 12, 2024 16.23 16.48 16.23 16.40 16.33 1,120,500
Feb 9, 2024 16.29 16.36 16.12 16.17 16.10 1,087,400
Feb 8, 2024 16.11 16.33 16.11 16.27 16.20 984,200
Feb 7, 2024 16.17 16.22 16.00 16.13 16.06 1,317,300
Feb 6, 2024 16.06 16.24 16.01 16.10 16.03 1,425,100
Feb 5, 2024 16.05 16.11 15.85 16.02 15.95 1,317,000
Feb 2, 2024 16.29 16.29 16.08 16.16 16.09 2,299,700
Feb 1, 2024 16.40 16.49 16.13 16.28 16.21 1,887,600
Jan 31, 2024 16.63 16.65 16.28 16.28 16.21 1,493,400
Jan 30, 2024 16.27 16.63 16.23 16.62 16.55 968,800
Jan 29, 2024 16.42 16.46 16.25 16.46 16.39 1,186,300
Jan 26, 2024 16.35 16.47 16.21 16.46 16.39 1,197,800
Jan 25, 2024 16.24 16.36 16.07 16.35 16.28 831,300
Jan 24, 2024 16.04 16.20 15.99 16.13 16.06 1,204,900
Jan 23, 2024 15.84 16.04 15.81 15.93 15.86 1,725,500
Jan 22, 2024 15.75 15.92 15.67 15.87 15.80 1,090,600
Jan 19, 2024 15.71 15.79 15.61 15.79 15.72 997,900
Jan 18, 2024 15.80 15.80 15.59 15.73 15.66 1,277,900
Jan 17, 2024 15.79 15.95 15.74 15.79 15.72 1,013,700
Jan 16, 2024 16.35 16.41 15.97 15.98 15.91 1,047,500
Jan 12, 2024 16.53 16.57 16.35 16.47 16.40 926,500
Jan 11, 2024 16.27 16.37 16.15 16.22 16.15 1,379,000
Jan 10, 2024 16.41 16.41 16.13 16.22 16.15 878,600
Jan 9, 2024 16.61 16.61 16.32 16.44 16.37 2,020,600
Jan 8, 2024 16.46 16.60 16.22 16.60 16.53 1,319,900
Jan 5, 2024 16.70 16.77 16.56 16.74 16.67 2,161,500
Jan 4, 2024 17.04 17.11 16.60 16.62 16.55 787,600
Jan 3, 2024 16.74 17.01 16.67 16.94 16.86 1,154,200
Jan 2, 2024 16.79 16.97 16.73 16.78 16.71 2,862,700
Dec 29, 2023 16.82 16.84 16.67 16.69 16.62 1,204,700
Dec 28, 2023 16.91 16.99 16.78 16.78 16.71 1,087,000
Dec 27, 2023 17.06 17.11 16.91 16.97 16.89 1,165,400
Dec 26, 2023 16.95 17.13 16.93 17.06 16.98 1,552,600
Dec 22, 2023 0.11 Dividend
Dec 22, 2023 16.94 17.00 16.83 16.87 16.80 1,001,900
Dec 21, 2023 16.79 16.94 16.73 16.94 16.76 875,300
Dec 20, 2023 16.99 17.11 16.72 16.73 16.55 1,182,700
Dec 19, 2023 16.78 16.97 16.74 16.97 16.79 1,885,000
Dec 18, 2023 16.89 17.03 16.79 16.79 16.61 1,758,200
Dec 15, 2023 16.62 16.69 16.47 16.62 16.44 1,774,500
Dec 14, 2023 16.40 16.71 16.40 16.70 16.52 2,047,700
Dec 13, 2023 15.89 16.21 15.84 16.20 16.03 2,066,600
Dec 12, 2023 15.99 16.00 15.79 15.91 15.74 2,414,000
Dec 11, 2023 16.07 16.22 16.04 16.19 16.02 1,400,500
Dec 8, 2023 16.18 16.28 16.09 16.20 16.03 3,698,500
Dec 7, 2023 16.23 16.28 15.97 16.05 15.88 3,497,800
Dec 6, 2023 16.45 16.53 16.13 16.14 15.97 3,930,500
Dec 5, 2023 16.83 16.90 16.52 16.53 16.35 1,985,500
Dec 4, 2023 16.86 17.00 16.77 16.84 16.66 3,186,800
Dec 1, 2023 16.82 17.21 16.79 17.02 16.84 1,967,900
Nov 30, 2023 16.90 17.14 16.68 16.88 16.70 4,151,700
Nov 29, 2023 16.92 16.95 16.73 16.75 16.57 2,946,700
Nov 28, 2023 16.88 17.00 16.80 16.82 16.64 2,249,300
Nov 27, 2023 16.89 16.93 16.74 16.88 16.70 2,075,300
Nov 24, 2023 16.89 17.12 16.89 17.02 16.84 1,947,800
Nov 22, 2023 16.61 16.96 16.48 16.92 16.74 2,343,600
Nov 21, 2023 16.87 16.95 16.74 16.89 16.71 2,333,500
Nov 20, 2023 17.03 17.09 16.92 16.98 16.80 3,078,200
Nov 17, 2023 16.75 17.03 16.75 16.94 16.76 1,882,800
Nov 16, 2023 16.94 17.00 16.49 16.68 16.50 2,422,500
Nov 15, 2023 17.02 17.32 17.02 17.11 16.93 2,825,600
Nov 14, 2023 16.86 17.09 16.82 17.02 16.84 1,272,200
Nov 13, 2023 16.70 16.82 16.60 16.78 16.60 1,140,600
Nov 10, 2023 16.68 16.73 16.49 16.62 16.44 2,185,800
Nov 9, 2023 16.73 16.82 16.55 16.56 16.38 3,961,200
Nov 8, 2023 16.81 16.94 16.64 16.66 16.48 1,768,700
Nov 7, 2023 17.11 17.11 16.85 16.90 16.72 3,393,100
Nov 6, 2023 17.82 17.82 17.26 17.36 17.17 1,862,000
Nov 3, 2023 17.87 17.95 17.69 17.77 17.58 1,266,700
Nov 2, 2023 17.37 17.87 17.27 17.86 17.67 2,454,200
Nov 1, 2023 17.38 17.51 17.25 17.36 17.17 1,939,200
Oct 31, 2023 17.18 17.33 17.06 17.33 17.14 787,500
Oct 30, 2023 17.18 17.30 16.97 17.12 16.94 1,108,800
Oct 27, 2023 17.47 17.47 17.07 17.19 17.00 1,031,500
Oct 26, 2023 17.29 17.54 17.10 17.46 17.27 843,800
Oct 25, 2023 17.52 17.58 17.38 17.45 17.26 2,407,000
Oct 24, 2023 17.73 17.74 17.50 17.53 17.34 1,473,300
Oct 23, 2023 17.73 17.81 17.53 17.65 17.46 1,076,200
Oct 20, 2023 18.12 18.15 17.79 17.85 17.66 1,992,600
Oct 19, 2023 18.20 18.35 18.02 18.17 17.97 1,008,400
Oct 18, 2023 18.34 18.38 18.19 18.25 18.05 2,492,900
Oct 17, 2023 17.92 18.26 17.92 18.24 18.04 1,364,700
Oct 16, 2023 17.93 18.01 17.75 17.99 17.80 1,903,500
Oct 13, 2023 17.80 17.93 17.72 17.84 17.65 710,700
Oct 12, 2023 17.64 17.64 17.41 17.53 17.34 820,000
Oct 11, 2023 17.38 17.53 17.23 17.51 17.32 2,408,000
Oct 10, 2023 17.45 17.60 17.38 17.49 17.30 2,025,300
Oct 9, 2023 17.21 17.49 17.15 17.45 17.26 1,396,600
Oct 6, 2023 16.56 16.97 16.49 16.82 16.64 2,266,600
Oct 5, 2023 16.21 16.52 16.21 16.45 16.27 1,459,100
Oct 4, 2023 16.68 16.70 16.21 16.37 16.19 2,038,700
Oct 3, 2023 16.84 16.90 16.65 16.87 16.69 2,100,000
Oct 2, 2023 17.41 17.41 16.82 16.94 16.76 1,981,000
Sep 29, 2023 17.78 17.78 17.38 17.42 17.23 2,548,600
Sep 28, 2023 17.59 17.82 17.59 17.75 17.56 748,100
Sep 27, 2023 17.41 17.72 17.35 17.62 17.43 1,495,600
Sep 26, 2023 17.11 17.29 17.09 17.16 16.98 3,542,000
Sep 25, 2023 17.02 17.31 17.02 17.30 17.11 1,105,200
Sep 22, 2023 0.07 Dividend
Sep 22, 2023 17.20 17.30 17.03 17.06 16.88 1,246,000
Sep 21, 2023 17.48 17.54 17.11 17.13 16.88 560,900
Sep 20, 2023 17.49 17.70 17.37 17.39 17.13 1,623,600
Sep 19, 2023 17.95 17.95 17.53 17.61 17.35 8,438,100
Sep 18, 2023 17.88 17.94 17.73 17.78 17.52 1,404,900
Sep 15, 2023 17.96 18.03 17.73 17.75 17.49 1,450,300
Sep 14, 2023 18.12 18.18 18.01 18.06 17.79 1,995,200
Sep 13, 2023 18.06 18.11 17.81 17.88 17.61 2,234,700
Sep 12, 2023 17.82 18.08 17.81 18.06 17.79 1,009,100
Sep 11, 2023 18.00 18.05 17.58 17.64 17.38 2,693,900
Sep 8, 2023 17.78 18.01 17.78 17.88 17.61 1,026,900
Sep 7, 2023 17.68 17.81 17.63 17.68 17.42 1,499,900
Sep 6, 2023 17.74 17.90 17.62 17.73 17.47 3,336,500
Sep 5, 2023 17.94 18.05 17.81 17.81 17.54 2,415,200
Sep 1, 2023 17.73 17.92 17.73 17.87 17.60 2,017,100
Aug 31, 2023 17.58 17.59 17.39 17.54 17.28 915,900
Aug 30, 2023 17.48 17.57 17.43 17.50 17.24 990,000
Aug 29, 2023 17.36 17.45 17.19 17.44 17.18 1,398,200
Aug 28, 2023 17.32 17.48 17.23 17.34 17.08 2,301,500
Aug 25, 2023 17.18 17.32 17.03 17.23 16.97 1,082,200
Aug 24, 2023 17.05 17.27 17.05 17.09 16.84 1,121,900
Aug 23, 2023 17.15 17.25 16.99 17.18 16.92 2,288,900
Aug 22, 2023 17.52 17.58 17.33 17.34 17.08 2,050,600
Aug 21, 2023 17.57 17.65 17.35 17.51 17.25 1,605,900
Aug 18, 2023 17.25 17.50 17.25 17.47 17.21 1,350,500
Aug 17, 2023 17.45 17.60 17.38 17.38 17.12 1,332,500
Aug 16, 2023 17.27 17.48 17.18 17.20 16.94 2,331,000
Aug 15, 2023 17.40 17.44 17.23 17.28 17.02 1,513,400
Aug 14, 2023 17.67 17.69 17.48 17.61 17.35 1,223,900
Aug 11, 2023 17.50 17.76 17.50 17.73 17.47 1,213,000
Aug 10, 2023 17.69 17.81 17.43 17.53 17.27 1,993,300
Aug 9, 2023 17.67 17.91 17.56 17.69 17.43 1,850,300
Aug 8, 2023 17.07 17.47 16.96 17.46 17.20 1,568,400
Aug 7, 2023 17.35 17.47 17.29 17.36 17.10 1,536,300
Aug 4, 2023 17.32 17.53 17.22 17.28 17.02 1,197,000
Aug 3, 2023 16.97 17.36 16.91 17.23 16.97 1,292,200
Aug 2, 2023 17.07 17.10 16.77 16.93 16.68 1,243,500
Aug 1, 2023 17.10 17.24 17.00 17.22 16.96 925,800
Jul 31, 2023 17.12 17.27 17.12 17.26 17.00 951,600
Jul 28, 2023 16.87 17.05 16.75 17.03 16.78 1,156,500
Jul 27, 2023 16.99 17.08 16.70 16.77 16.52 1,172,900
Jul 26, 2023 16.62 16.94 16.62 16.88 16.63 1,327,200
Jul 25, 2023 16.71 16.91 16.62 16.79 16.54 1,061,000
Jul 24, 2023 16.60 16.86 16.59 16.74 16.49 1,005,900
Jul 21, 2023 16.51 16.58 16.40 16.52 16.27 1,070,800
Jul 20, 2023 16.42 16.49 16.33 16.46 16.22 1,771,900
Jul 19, 2023 16.22 16.42 16.22 16.29 16.05 990,600
Jul 18, 2023 15.93 16.34 15.88 16.22 15.98 1,886,700
Jul 17, 2023 15.78 15.96 15.73 15.88 15.64 1,259,300
Jul 14, 2023 16.21 16.21 15.80 15.82 15.58 2,277,000
Jul 13, 2023 16.29 16.47 16.20 16.29 16.05 2,806,900
Jul 12, 2023 16.28 16.37 16.18 16.26 16.02 1,622,500
Jul 11, 2023 15.88 16.18 15.82 16.17 15.93 1,216,000
Jul 10, 2023 15.63 15.79 15.60 15.77 15.54 1,851,400
Jul 7, 2023 15.22 15.85 15.22 15.66 15.43 1,679,200
Jul 6, 2023 15.45 15.54 15.09 15.29 15.06 3,016,800
Jul 5, 2023 15.75 15.75 15.52 15.60 15.37 1,491,800
Jul 3, 2023 15.64 15.77 15.63 15.67 15.44 1,496,400
Jun 30, 2023 15.67 15.73 15.47 15.64 15.41 580,300
Jun 29, 2023 15.30 15.53 15.27 15.53 15.30 1,702,600
Jun 28, 2023 15.14 15.26 15.00 15.25 15.02 1,366,000
Jun 27, 2023 0.10 Dividend
Jun 27, 2023 14.99 15.16 14.90 15.13 14.90 502,300
Jun 26, 2023 14.92 15.26 14.92 15.13 14.81 2,538,800
Jun 23, 2023 14.86 14.97 14.81 14.91 14.59 1,252,500
Jun 22, 2023 15.15 15.15 14.97 15.06 14.74 1,198,800
Jun 21, 2023 15.14 15.41 15.14 15.31 14.98 1,295,800
Jun 20, 2023 15.46 15.46 15.08 15.19 14.87 1,300,500
Jun 16, 2023 15.53 15.63 15.42 15.56 15.23 555,000
Jun 15, 2023 15.20 15.59 15.20 15.46 15.13 794,200
Jun 14, 2023 15.52 15.57 15.06 15.17 14.85 1,700,700
Jun 13, 2023 15.40 15.70 15.37 15.38 15.05 3,023,900
Jun 12, 2023 15.16 15.39 15.11 15.26 14.94 1,239,300
Jun 9, 2023 15.49 15.59 15.35 15.40 15.07 1,991,900
Jun 8, 2023 15.59 15.65 15.28 15.53 15.20 499,400
Jun 7, 2023 15.22 15.62 15.22 15.61 15.28 2,483,000
Jun 6, 2023 14.74 15.15 14.74 15.12 14.80 2,048,300
Jun 5, 2023 15.36 15.37 14.94 14.94 14.62 2,858,600
Jun 2, 2023 14.83 15.17 14.76 15.08 14.76 1,405,900
Jun 1, 2023 14.45 14.75 14.37 14.58 14.27 1,471,600
May 31, 2023 14.46 14.56 14.39 14.42 14.11 679,200
May 30, 2023 14.66 14.68 14.48 14.66 14.35 1,929,500
May 26, 2023 15.06 15.07 14.78 14.89 14.57 662,400
May 25, 2023 15.07 15.09 14.87 15.00 14.68 626,400
May 24, 2023 15.33 15.37 15.14 15.29 14.96 601,300
May 23, 2023 15.32 15.47 15.24 15.26 14.94 593,400
May 22, 2023 15.07 15.33 15.06 15.21 14.89 1,449,200
May 19, 2023 15.18 15.28 14.99 15.07 14.75 1,253,400
May 18, 2023 14.63 15.04 14.54 15.02 14.70 2,634,800
May 17, 2023 14.62 14.79 14.46 14.70 14.39 1,868,500
May 16, 2023 14.81 14.87 14.47 14.47 14.16 1,388,200
May 15, 2023 14.72 14.96 14.64 14.85 14.53 469,900
May 12, 2023 14.59 14.65 14.41 14.64 14.33 1,277,400
May 11, 2023 14.47 14.56 14.37 14.48 14.17 810,700
May 10, 2023 14.80 14.83 14.51 14.63 14.32 1,820,000
May 9, 2023 14.63 14.87 14.60 14.72 14.41 1,105,600
May 8, 2023 14.99 15.10 14.74 14.75 14.44 1,189,100
May 5, 2023 14.69 14.86 14.66 14.74 14.43 1,572,000
May 4, 2023 14.46 14.63 14.23 14.30 14.00 1,521,600
May 3, 2023 14.51 14.73 14.44 14.47 14.16 1,314,100
May 2, 2023 15.24 15.24 14.57 14.76 14.45 1,161,700
May 1, 2023 15.37 15.59 15.33 15.44 15.11 603,200
Apr 28, 2023 15.19 15.64 15.13 15.55 15.22 923,300
Apr 27, 2023 15.09 15.27 14.97 15.19 14.87 1,273,600
Apr 26, 2023 15.25 15.33 14.98 15.10 14.78 1,859,600
Apr 25, 2023 15.63 15.63 15.29 15.35 15.02 443,300
Apr 24, 2023 15.49 15.84 15.49 15.78 15.44 1,121,800
Apr 21, 2023 15.72 15.72 15.47 15.54 15.21 566,900
Apr 20, 2023 15.63 15.69 15.51 15.66 15.33 412,700

Related Tickers