FXN - First Trust Energy AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20199.109.309.109.309.3020,900
Oct 18, 20199.269.399.119.119.1144,600
Oct 17, 20199.269.319.199.279.2774,400
Oct 16, 20199.319.449.249.269.2650,700
Oct 15, 20199.329.509.249.359.3563,800
Oct 14, 20199.299.389.139.339.3360,500
Oct 11, 20199.379.559.359.449.44102,600
Oct 10, 20199.149.279.129.249.2451,800
Oct 09, 20199.209.209.059.119.11189,600
Oct 08, 20199.199.279.059.069.0644,000
Oct 07, 20199.469.519.309.319.3147,800
Oct 04, 20199.519.549.319.449.4480,200
Oct 03, 20199.239.489.179.469.4682,300
Oct 02, 20199.499.599.309.329.32356,400
Oct 01, 20199.879.959.549.549.54333,500
Sep 30, 20199.819.879.789.819.8186,800
Sep 27, 20199.749.969.749.879.87276,800
Sep 26, 20199.929.929.769.869.86114,700
Sep 25, 20199.8710.019.859.989.98142,800
Sep 25, 20190.099 Dividend
Sep 24, 201910.3010.3110.0210.069.9651,500
Sep 23, 201910.3110.4210.2710.3810.28119,300
Sep 20, 201910.4110.4610.3210.3710.2751,700
Sep 19, 201910.4910.4910.3310.3810.2835,200
Sep 18, 201910.4210.4810.3410.3910.2949,800
Sep 17, 201910.9310.9310.5110.5410.44114,700
Sep 16, 201910.9011.0910.6711.0110.90353,700
Sep 13, 201910.1710.2910.0810.1910.0978,300
Sep 12, 201910.0910.209.9810.089.9882,200
Sep 11, 201910.2910.4610.1610.2810.18641,400
Sep 10, 201910.1410.4410.1410.2110.1161,600
Sep 09, 20199.7910.139.7910.1210.0245,800
Sep 06, 20199.639.749.549.719.6141,100
Sep 05, 20199.619.889.619.739.6383,400
Sep 04, 20199.469.569.459.539.4432,800
Sep 03, 20199.209.329.139.329.2341,200
Aug 30, 20199.479.559.319.399.3062,400
Aug 29, 20199.379.539.349.479.3852,700
Aug 28, 20199.009.308.979.229.1369,300
Aug 27, 20199.109.138.908.948.85272,300
Aug 26, 20199.139.139.029.058.9643,800
Aug 23, 20199.299.399.029.058.9670,600
Aug 22, 20199.579.629.459.469.3777,000
Aug 21, 20199.649.689.529.539.4451,600
Aug 20, 20199.589.599.499.559.4657,800
Aug 19, 20199.509.669.479.639.5459,900
Aug 16, 20199.109.359.109.349.2565,500
Aug 15, 20199.129.139.029.109.01128,400
Aug 14, 20199.409.409.129.139.04801,500
Aug 13, 20199.499.809.409.619.5264,000
Aug 12, 20199.679.679.479.529.4378,400
Aug 09, 20199.899.909.699.699.5952,500
Aug 08, 20199.749.859.669.859.75118,100
Aug 07, 20199.539.699.389.659.56293,200
Aug 06, 20199.9710.009.579.709.60100,900
Aug 05, 201910.0410.049.799.849.74136,000
Aug 02, 201910.4810.5210.1510.2610.16107,100
Aug 01, 201910.7210.7210.3310.4210.32127,400
Jul 31, 201910.9211.0610.7610.8810.77107,500
Jul 30, 201910.4310.9210.4010.8910.7878,600
Jul 29, 201910.5910.6010.3810.4910.39106,300
Jul 26, 201910.7110.7210.5710.6210.52128,800
Jul 25, 201911.0711.0710.6710.7210.61106,000
Jul 24, 201910.8911.0810.8911.0010.89179,100
Jul 23, 201910.8710.9210.7810.9210.8179,000
Jul 22, 201910.8110.9310.7510.8510.7471,000
Jul 19, 201910.6810.8010.6410.7710.6699,800
Jul 18, 201910.6510.6710.5510.6710.56290,000
Jul 17, 201910.9410.9410.6610.6610.56130,200
Jul 16, 201911.0911.0910.8210.9210.8191,400
Jul 15, 201911.3811.3811.0911.0910.9874,300
Jul 12, 201911.3211.4211.3211.3711.2651,500
Jul 11, 201911.4111.4111.2411.2911.18134,600
Jul 10, 201911.3111.3811.2511.3811.27169,600
Jul 09, 201911.1211.1710.9911.1611.0576,900
Jul 08, 201911.1711.3111.1311.1311.0267,600
Jul 05, 201911.1211.2411.1211.2211.1144,700
Jul 03, 201911.1811.1811.0811.1311.0286,700
Jul 02, 201911.4911.4911.1111.1311.02128,200
Jul 01, 201911.7211.7411.4411.5011.39145,900
Jun 28, 201911.3411.4911.3211.4811.37101,900
Jun 27, 201911.3911.4411.2711.3011.1974,400
Jun 26, 201911.2511.4911.2511.3911.28164,500
Jun 25, 201911.1211.1611.0611.0810.9734,400
Jun 24, 201911.2811.3111.1311.1411.0354,900
Jun 21, 201911.2811.3911.2211.3011.19271,900
Jun 20, 201911.1111.3311.1111.2411.13305,400
Jun 19, 201910.8910.9910.7710.8510.74103,700
Jun 18, 201910.7611.0110.7610.9110.8053,200
Jun 17, 201910.4210.6910.3910.6810.5746,600
Jun 14, 201910.7110.7110.4410.4610.3655,800
Jun 13, 201910.6310.6910.5510.6910.5859,100
Jun 12, 201910.6810.6810.4310.4410.3499,000
Jun 11, 201910.9110.9710.7910.8010.6978,400
Jun 10, 201910.8811.0010.7810.7910.6855,000
Jun 07, 201910.8310.9010.7110.8110.7074,800
Jun 06, 201910.7310.8710.6710.8310.7283,400
Jun 05, 201911.0111.0310.6210.7210.61146,300
Jun 04, 201910.9011.0510.8411.0310.92468,200
Jun 03, 201910.7410.8310.6710.7710.66248,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...