Australia markets closed

First Trust Energy AlphaDEX Fund (FXN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.32+0.17 (+0.94%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.2918.3518.1218.3218.322,419,170
02 May 202418.1518.2718.0018.1518.152,503,700
01 May 202418.3418.3817.8918.0118.013,160,800
30 Apr 202418.9318.9518.3718.3818.381,987,000
29 Apr 202418.9019.0718.8819.0319.032,593,300
26 Apr 202418.8718.9518.7218.9118.912,262,400
25 Apr 202418.8018.9918.6618.9718.973,725,700
24 Apr 202418.6918.8518.5818.8218.823,218,600
23 Apr 202418.5718.8018.4518.7618.763,310,400
22 Apr 202418.4218.7718.2618.6218.623,125,500
19 Apr 202418.3318.6218.3118.4818.483,255,700
18 Apr 202418.4618.5018.2518.3118.313,885,600
17 Apr 202418.5018.6718.3218.3918.393,720,600
16 Apr 202418.5918.6618.2918.4918.493,532,300
15 Apr 202419.0719.1218.6518.6918.692,990,100
12 Apr 202419.3519.5218.9118.9818.983,664,300
11 Apr 202419.3819.3919.0019.2319.233,143,100
10 Apr 202419.2119.3919.1319.3319.332,900,300
09 Apr 202419.3619.4519.1619.3019.304,184,300
08 Apr 202419.3919.4519.2419.3119.312,676,100
05 Apr 202419.2219.4119.1119.3519.352,219,300
04 Apr 202419.3019.3819.1319.2119.212,554,400
03 Apr 202419.0819.2619.0619.2519.252,572,500
02 Apr 202418.9219.0118.7719.0119.013,009,300
01 Apr 202418.8018.9018.5918.8618.862,696,500
28 Mar 202418.6018.7518.5318.7318.731,508,100
27 Mar 202418.1718.5018.1418.5018.501,543,900
26 Mar 202418.4218.4718.2018.2118.211,169,700
25 Mar 202418.2918.5218.2918.3718.371,310,000
22 Mar 202418.3218.3318.1918.2418.241,100,800
21 Mar 202418.2118.3318.1718.3018.301,588,800
21 Mar 20240.081 Dividend
20 Mar 202418.0318.3418.0118.2718.191,695,300
19 Mar 202417.8718.1517.8718.1418.061,715,700
18 Mar 202417.9417.9917.7917.9017.823,743,300
15 Mar 202417.8418.0017.8317.8917.812,512,200
14 Mar 202417.8817.9417.7517.8517.772,745,400
13 Mar 202417.6617.9317.6617.8317.752,007,300
12 Mar 202417.5817.6317.4617.5617.482,312,800
11 Mar 202417.3917.5817.2917.5717.492,478,600
08 Mar 202417.4517.5817.4117.4817.402,479,200
07 Mar 202417.3617.5617.3617.4617.382,286,700
06 Mar 202417.4117.4717.2517.3317.252,809,200
05 Mar 202417.1817.4317.1617.3217.241,978,800
04 Mar 202417.3617.4117.1917.2017.122,814,700
01 Mar 202417.1917.3417.1517.2817.202,338,700
29 Feb 202416.9617.1316.9317.0817.002,068,400
28 Feb 202416.9617.1116.8216.9016.832,289,900
27 Feb 202417.0617.1016.9116.9916.911,988,900
26 Feb 202416.9317.1116.8216.9916.912,204,200
23 Feb 202416.8516.9916.7316.9216.841,469,600
22 Feb 202416.8617.1116.7817.0316.952,132,400
21 Feb 202416.6917.1016.6917.0616.981,875,000
20 Feb 202416.7216.7316.5216.5616.492,121,400
16 Feb 202416.7216.8816.6216.7516.681,319,600
15 Feb 202416.2716.7816.2716.7216.651,714,300
14 Feb 202416.2516.3416.0416.2116.141,845,600
13 Feb 202416.3016.3516.0616.1716.101,589,900
12 Feb 202416.2316.4816.2316.4016.331,120,500
09 Feb 202416.2916.3616.1216.1716.101,087,400
08 Feb 202416.1116.3316.1116.2716.20984,200
07 Feb 202416.1716.2216.0016.1316.061,317,300
06 Feb 202416.0616.2416.0116.1016.031,425,100
05 Feb 202416.0516.1115.8516.0215.951,317,000
02 Feb 202416.2916.2916.0816.1616.092,299,700
01 Feb 202416.4016.4916.1316.2816.211,887,600
31 Jan 202416.6316.6516.2816.2816.211,493,400
30 Jan 202416.2716.6316.2316.6216.55968,800
29 Jan 202416.4216.4616.2516.4616.391,186,300
26 Jan 202416.3516.4716.2116.4616.391,197,800
25 Jan 202416.2416.3616.0716.3516.28831,300
24 Jan 202416.0416.2015.9916.1316.061,204,900
23 Jan 202415.8416.0415.8115.9315.861,725,500
22 Jan 202415.7515.9215.6715.8715.801,090,600
19 Jan 202415.7115.7915.6115.7915.72997,900
18 Jan 202415.8015.8015.5915.7315.661,277,900
17 Jan 202415.7915.9515.7415.7915.721,013,700
16 Jan 202416.3516.4115.9715.9815.911,047,500
12 Jan 202416.5316.5716.3516.4716.40926,500
11 Jan 202416.2716.3716.1516.2216.151,379,000
10 Jan 202416.4116.4116.1316.2216.15878,600
09 Jan 202416.6116.6116.3216.4416.372,020,600
08 Jan 202416.4616.6016.2216.6016.531,319,900
05 Jan 202416.7016.7716.5616.7416.672,161,500
04 Jan 202417.0417.1116.6016.6216.55787,600
03 Jan 202416.7417.0116.6716.9416.861,154,200
02 Jan 202416.7916.9716.7316.7816.712,862,700
29 Dec 202316.8216.8416.6716.6916.621,204,700
28 Dec 202316.9116.9916.7816.7816.711,087,000
27 Dec 202317.0617.1116.9116.9716.891,165,400
26 Dec 202316.9517.1316.9317.0616.981,552,600
22 Dec 202316.9417.0016.8316.8716.801,001,900
22 Dec 20230.108 Dividend
21 Dec 202316.7916.9416.7316.9416.76875,300
20 Dec 202316.9917.1116.7216.7316.551,182,700
19 Dec 202316.7816.9716.7416.9716.791,885,000
18 Dec 202316.8917.0316.7916.7916.611,758,200
15 Dec 202316.6216.6916.4716.6216.441,774,500
14 Dec 202316.4016.7116.4016.7016.522,047,700
13 Dec 202315.8916.2115.8416.2016.032,066,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...