U.S. Markets close in 42 mins.

First Trust Energy AlphaDEX ETF (FXN)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.840+0.10 (+0.75%)
As of 3:17PM EDT. Market open.
People also watch
FXZFXUFXOFXDFXR
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201712.8012.9412.7912.8412.84320,168
Jun 21, 201713.0613.1412.6812.7912.791,256,300
Jun 20, 201713.1913.1912.9313.0913.09696,900
Jun 19, 201713.4413.5113.3713.4113.41256,100
Jun 16, 201713.3313.4413.2113.4313.43295,200
Jun 15, 201713.3313.5313.1713.2413.24476,900
Jun 14, 201713.8613.8613.3813.4513.45570,500
Jun 13, 201713.6513.9213.6213.9013.90401,200
Jun 12, 201713.6613.8513.5913.6213.62973,200
Jun 09, 201713.1513.6313.1213.5313.53900,700
Jun 08, 201713.0813.2613.0813.1213.12318,700
Jun 07, 201713.4713.5513.0613.1313.13701,500
Jun 06, 201713.3213.5813.2513.5313.53319,200
Jun 05, 201713.2713.4413.2613.3913.39454,200
Jun 02, 201713.4113.4313.2313.3313.33389,700
Jun 01, 201713.3913.6313.3213.5013.50333,700
May 31, 201713.3413.3513.1313.3313.33580,700
May 30, 201713.6513.6513.4513.4513.45444,500
May 26, 201713.8113.8113.6613.7113.71313,800
May 25, 201714.2014.4113.7613.7713.77497,700
May 24, 201714.3214.4214.1514.2614.26510,500
May 23, 201714.4214.4214.2714.3214.32265,700
May 22, 201714.5114.5214.3414.3614.36232,700
May 19, 201714.1914.4714.1914.4014.40323,200
May 18, 201714.0114.1913.9514.1014.10850,100
May 17, 201714.2114.3114.0814.1014.10393,200
May 16, 201714.4214.4614.2414.3314.33735,800
May 15, 201714.5714.6514.3314.3914.39413,700
May 12, 201714.4214.4214.2314.2814.28467,000
May 11, 201714.5814.6214.4014.4314.43479,500
May 10, 201714.3714.5814.3314.5014.50882,400
May 09, 201714.3614.3614.1714.2614.26530,700
May 08, 201714.2114.3814.1414.3314.33612,500
May 05, 201713.7614.2613.7314.2614.261,370,600
May 04, 201714.0314.0313.5713.6913.691,442,200
May 03, 201714.0914.2114.0214.1314.131,621,500
May 02, 201714.2614.3314.0214.0814.08645,800
May 01, 201714.2914.3214.1714.2014.20900,200
Apr 28, 201714.5314.5314.2814.3114.31879,700
Apr 27, 201714.5414.5414.1714.3714.37907,000
Apr 26, 201714.5514.9114.5514.6514.651,343,700
Apr 25, 201714.5214.6714.4414.6414.64863,900
Apr 24, 201714.5014.5614.4014.4414.44740,600
Apr 21, 201714.3214.4514.2314.3714.37588,000
Apr 20, 201714.3414.4614.3014.3614.36720,300
Apr 19, 201714.6114.6614.2514.2814.28944,800
Apr 18, 201714.6314.7914.4914.5614.561,028,700
Apr 17, 201714.6914.7614.6314.7214.72763,500
Apr 13, 201714.9915.0214.6714.6814.681,476,800
Apr 12, 201715.2015.3614.9915.0115.012,025,300
Apr 11, 201715.2315.2315.0115.2115.213,256,300
Apr 10, 201715.0815.3115.0815.2615.26564,900
Apr 07, 201715.0915.1614.9915.0015.00812,500
Apr 06, 201714.9915.1514.9415.1015.10860,500
Apr 05, 201715.2615.4614.8914.9114.911,794,900
Apr 04, 201714.9815.1414.8715.1215.121,644,200
Apr 03, 201715.0815.1114.8114.9514.952,728,500
Mar 31, 201714.9615.1114.9315.0715.072,293,000
Mar 30, 201715.0915.1414.9714.9814.981,598,800
Mar 29, 201714.6615.0314.6614.9914.992,318,100
Mar 28, 201714.4014.7114.3814.6614.663,133,900
Mar 27, 201714.2414.4214.1714.3814.383,246,200
Mar 24, 201714.4514.5314.3614.3814.3855,116,700
Mar 23, 201714.4414.5814.3714.4414.448,308,200
Mar 23, 20170.035 Dividend
Mar 22, 201714.4414.5714.3614.5214.4915,443,200
Mar 21, 201714.8414.8714.4714.5814.543,025,100
Mar 20, 201714.8214.8414.6614.8514.812,342,800
Mar 17, 201715.0115.0814.8814.9314.892,324,300
Mar 16, 201715.1415.1514.9515.0415.00845,900
Mar 15, 201714.8615.1514.7515.1415.101,282,100
Mar 14, 201714.7114.7914.4414.7114.671,681,200
Mar 13, 201714.8315.0314.8314.9614.921,112,100
Mar 10, 201714.9114.9814.6814.8614.821,423,800
Mar 09, 201714.7914.8714.5314.8814.84853,300
Mar 08, 201715.2215.3114.8214.8714.83978,600
Mar 07, 201715.5615.5815.2615.3015.26691,300
Mar 06, 201715.5615.5615.4015.5515.51437,900
Mar 03, 201715.6615.7615.5215.5815.54302,700
Mar 02, 201715.7615.8415.6015.6415.60501,100
Mar 01, 201715.7315.9215.7315.9015.86637,200
Feb 28, 201715.7115.8015.5815.6315.59489,700
Feb 27, 201715.7515.8915.5915.8615.82725,400
Feb 24, 201715.7915.8415.6015.6915.65610,200
Feb 23, 201715.8715.9815.7215.9515.91764,300
Feb 22, 201715.9415.9515.6615.7015.66635,700
Feb 21, 201715.9716.1115.9316.0916.05819,500
Feb 17, 201715.7215.8615.7215.8515.81574,100
Feb 16, 201716.1516.1915.8515.8915.85574,800
Feb 15, 201716.2816.3116.0716.1616.12610,500
Feb 14, 201716.2016.3416.0616.3616.32583,400
Feb 13, 201716.0116.1716.0116.1716.13708,400
Feb 10, 201716.1216.2016.0116.1116.07697,200
Feb 09, 201715.8215.9615.8115.9415.901,142,600
Feb 08, 201715.5715.7415.3615.7715.73686,200
Feb 07, 201715.9215.9915.6315.7715.73431,300
Feb 06, 201716.2516.3115.9516.0215.98397,500
Feb 03, 201716.0516.3516.0116.2816.24716,900
Feb 02, 201715.9616.0915.7716.0516.011,120,600
Feb 01, 201716.1516.2015.7515.9915.951,583,200
*Close price adjusted for dividends and splits.
Loading more data...