FXN - First Trust Energy AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201910.4210.4810.4010.4210.4231,467
Sep 17, 201910.9310.9310.5110.5410.54114,700
Sep 16, 201910.9011.0910.6711.0111.01353,700
Sep 13, 201910.1710.2910.0810.1910.1978,300
Sep 12, 201910.0910.209.9810.0810.0882,200
Sep 11, 201910.2910.4610.1610.2810.28641,400
Sep 10, 201910.1410.4410.1410.2110.2161,600
Sep 09, 20199.7910.139.7910.1210.1245,800
Sep 06, 20199.639.749.549.719.7141,100
Sep 05, 20199.619.889.619.739.7383,400
Sep 04, 20199.469.569.459.539.5332,800
Sep 03, 20199.209.329.139.329.3241,200
Aug 30, 20199.479.559.319.399.3962,400
Aug 29, 20199.379.539.349.479.4752,700
Aug 28, 20199.009.308.979.229.2269,300
Aug 27, 20199.109.138.908.948.94272,300
Aug 26, 20199.139.139.029.059.0543,800
Aug 23, 20199.299.399.029.059.0570,600
Aug 22, 20199.579.629.459.469.4677,000
Aug 21, 20199.649.689.529.539.5351,600
Aug 20, 20199.589.599.499.559.5557,800
Aug 19, 20199.509.669.479.639.6359,900
Aug 16, 20199.109.359.109.349.3465,500
Aug 15, 20199.129.139.029.109.10128,400
Aug 14, 20199.409.409.129.139.13801,500
Aug 13, 20199.499.809.409.619.6164,000
Aug 12, 20199.679.679.479.529.5278,400
Aug 09, 20199.899.909.699.699.6952,500
Aug 08, 20199.749.859.669.859.85118,100
Aug 07, 20199.539.699.389.659.65293,200
Aug 06, 20199.9710.009.579.709.70100,900
Aug 05, 201910.0410.049.799.849.84136,000
Aug 02, 201910.4810.5210.1510.2610.26107,100
Aug 01, 201910.7210.7210.3310.4210.42127,400
Jul 31, 201910.9211.0610.7610.8810.88107,500
Jul 30, 201910.4310.9210.4010.8910.8978,600
Jul 29, 201910.5910.6010.3810.4910.49106,300
Jul 26, 201910.7110.7210.5710.6210.62128,800
Jul 25, 201911.0711.0710.6710.7210.72106,000
Jul 24, 201910.8911.0810.8911.0011.00179,100
Jul 23, 201910.8710.9210.7810.9210.9279,000
Jul 22, 201910.8110.9310.7510.8510.8571,000
Jul 19, 201910.6810.8010.6410.7710.7799,800
Jul 18, 201910.6510.6710.5510.6710.67290,000
Jul 17, 201910.9410.9410.6610.6610.66130,200
Jul 16, 201911.0911.0910.8210.9210.9291,400
Jul 15, 201911.3811.3811.0911.0911.0974,300
Jul 12, 201911.3211.4211.3211.3711.3751,500
Jul 11, 201911.4111.4111.2411.2911.29134,600
Jul 10, 201911.3111.3811.2511.3811.38169,600
Jul 09, 201911.1211.1710.9911.1611.1676,900
Jul 08, 201911.1711.3111.1311.1311.1367,600
Jul 05, 201911.1211.2411.1211.2211.2244,700
Jul 03, 201911.1811.1811.0811.1311.1386,700
Jul 02, 201911.4911.4911.1111.1311.13128,200
Jul 01, 201911.7211.7411.4411.5011.50145,900
Jun 28, 201911.3411.4911.3211.4811.48101,900
Jun 27, 201911.3911.4411.2711.3011.3074,400
Jun 26, 201911.2511.4911.2511.3911.39164,500
Jun 25, 201911.1211.1611.0611.0811.0834,400
Jun 24, 201911.2811.3111.1311.1411.1454,900
Jun 21, 201911.2811.3911.2211.3011.30271,900
Jun 20, 201911.1111.3311.1111.2411.24305,400
Jun 19, 201910.8910.9910.7710.8510.85103,700
Jun 18, 201910.7611.0110.7610.9110.9153,200
Jun 17, 201910.4210.6910.3910.6810.6846,600
Jun 14, 201910.7110.7110.4410.4610.4655,800
Jun 13, 201910.6310.6910.5510.6910.6959,100
Jun 12, 201910.6810.6810.4310.4410.4499,000
Jun 11, 201910.9110.9710.7910.8010.8078,400
Jun 10, 201910.8811.0010.7810.7910.7955,000
Jun 07, 201910.8310.9010.7110.8110.8174,800
Jun 06, 201910.7310.8710.6710.8310.8383,400
Jun 05, 201911.0111.0310.6210.7210.72146,300
Jun 04, 201910.9011.0510.8411.0311.03468,200
Jun 03, 201910.7410.8310.6710.7710.77248,500
May 31, 201910.6210.8110.6210.6610.66145,400
May 30, 201911.1311.1710.8610.8610.86201,900
May 29, 201910.9411.1410.8711.1411.14409,400
May 28, 201911.3111.3111.1111.1111.1162,400
May 24, 201911.4011.4111.1311.2611.26437,700
May 23, 201911.6411.6411.2211.2811.28106,600
May 22, 201912.2312.2511.8711.9011.9086,100
May 21, 201912.1712.3812.1712.3512.35112,400
May 20, 201912.1912.2312.1012.1112.1162,400
May 17, 201912.4212.4412.2012.2012.2056,900
May 16, 201912.5012.5912.4812.5112.5170,800
May 15, 201912.1812.4312.1612.4112.41177,400
May 14, 201912.1112.3612.1012.2912.2983,700
May 13, 201912.2312.2811.9512.0012.0059,700
May 10, 201912.2712.3912.0712.3412.3450,700
May 09, 201912.2112.3612.0412.3212.3254,100
May 08, 201912.2512.5112.2512.3312.33177,600
May 07, 201912.2812.3012.0512.2812.2872,700
May 06, 201912.2412.5012.2212.4312.4374,300
May 03, 201912.2812.4912.2812.4312.4375,200
May 02, 201912.3212.4412.1012.2012.20131,400
May 01, 201912.8712.9212.5212.5212.5291,000
Apr 30, 201913.1513.1512.8412.8712.8797,600
Apr 29, 201913.1213.1613.0213.0613.0654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...