Free Trial

First Trust Energy AlphaDEX Fund (FXN) Chart & Stock Price History

→ Massive Crisis Looming — Protect Your Savings Now (From Weiss Ratings) (Ad)
Free FXN Stock Alerts
$17.89
-0.04 (-0.22%)
(As of 12:34 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Energy AlphaDEX Fund Stock Price Performance

5 Day
Performance
-2.98%
1 Month
Performance
-5.14%
3 Month
Performance
0.00%
6 Month
Performance
+7.64%
Year-To-Date
Performance
+7.19%
1 Year
Performance
+14.97%
Receive FXN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Energy AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Massive Crisis Looming — Protect Your Savings Now
Today, Dr. Weiss is coming forward with a new warning, Only this time, it's not about the stock market, inflation, or recession … This time, it's about your financial freedom.
Click here to learn how to prepare before it's too late.

FXN Stock Chart for Monday, June, 17, 2024

FXN Chart by TradingView

First Trust Energy AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$18.21$17.93
-1.54%		$18.18$17.891.53 million shs$627.55 million
06/13/2024$18.44$18.21
-1.25%		$18.46$18.061.65 million shs$637.35 million
06/12/2024$18.61$18.44
-0.91%		$18.83$18.381.65 million shs$645.40 million
06/11/2024$18.55$18.61
+0.32%		$18.61$18.291.66 million shs$651.35 million
06/10/2024$18.24$18.55
+1.70%		$18.62$18.251.50 million shs$649.25 million
06/07/2024$18.34$18.24
-0.55%		$18.40$18.131.79 million shs$638.40 million
06/06/2024$18.27$18.34
+0.38%		$18.36$18.201.72 million shs$641.90 million
06/05/2024$18.20$18.27
+0.38%		$18.33$18.161.70 million shs$639.45 million
06/04/2024$18.44$18.20
-1.30%		$18.31$18.073.16 million shs$637 million
06/03/2024$18.89$18.44
-2.38%		$18.92$18.342.81 million shs$645.40 million
05/31/2024$18.54$18.89
+1.89%		$18.90$18.564.10 million shs$661.15 million
05/30/2024$18.43$18.54
+0.60%		$18.60$18.421.43 million shs$648.90 million
05/29/2024$18.71$18.43
-1.50%		$18.71$18.351.78 million shs$645.05 million
05/28/2024$18.46$18.71
+1.35%		$18.75$18.521.37 million shs$654.85 million
05/27/2024$18.46$18.46$18.56$18.401.35 million shs$646.10 million
05/24/2024$18.33$18.46
+0.71%		$18.56$18.401.35 million shs$646.10 million
05/23/2024$18.56$18.33
-1.24%		$18.70$18.312.10 million shs$641.55 million
05/22/2024$18.76$18.56
-1.07%		$18.71$18.412.11 million shs$649.60 million
05/21/2024$18.86$18.76
-0.53%		$18.95$18.741.27 million shs$656.60 million
05/20/2024$18.86$18.86$18.96$18.791.71 million shs$660.10 million
05/17/2024$18.61$18.86
+1.34%		$18.91$18.641.56 million shs$660.10 million
05/16/2024$18.65$18.61
-0.21%		$18.77$18.581.71 million shs$651.35 million
05/15/2024$18.61$18.65
+0.21%		$18.67$18.312.33 million shs$652.75 million
05/14/2024$18.45$18.61
+0.87%		$18.61$18.431.35 million shs$651.35 million
05/13/2024$18.42$18.45
+0.16%		$18.53$18.402.42 million shs$645.75 million
05/10/2024$18.70$18.42
-1.50%		$18.81$18.381.34 million shs$644.70 million
05/09/2024$18.51$18.70
+1.03%		$18.70$18.511.87 million shs$654.50 million
05/08/2024$18.56$18.51
-0.27%		$18.61$18.382.22 million shs$647.85 million
05/07/2024$18.56$18.56$18.70$18.552.47 million shs$648.67 million
05/06/2024$18.32$18.56
+1.31%		$18.69$18.453.39 million shs$648.67 million
05/03/2024$18.15$18.32
+0.94%		$18.35$18.122.42 million shs$640.28 million
05/02/2024$18.02$18.15
+0.72%		$18.26$18.002.50 million shs$634.34 million
05/01/2024$18.37$18.02
-1.91%		$18.38$17.893.16 million shs$629.80 million
04/30/2024$19.03$18.37
-3.47%		$18.93$18.371.99 million shs$642.03 million
04/29/2024$18.91$19.03
+0.63%		$19.07$18.882.59 million shs$665.10 million
04/26/2024$18.97$18.91
-0.32%		$18.96$18.722.26 million shs$660.90 million
04/25/2024$18.82$18.97
+0.80%		$18.99$18.663.73 million shs$663.00 million
04/24/2024$18.76$18.82
+0.32%		$18.85$18.583.22 million shs$657.76 million
04/23/2024$18.62$18.76
+0.75%		$18.80$18.453.31 million shs$655.66 million
04/22/2024$18.48$18.62
+0.76%		$18.76$18.263.13 million shs$650.77 million
Are you prepared for a financial lockdown? (Ad)

A new kind of American dystopia is being built before our eyes, and most people have no idea what's happening. That's why I've recorded this urgent message to give you all the details on how to prepare … Including three steps to take right now.

Click here to watch my video before it's too late.
04/19/2024$18.31$18.48
+0.93%		$18.62$18.313.26 million shs$607.99 million
04/18/2024$18.39$18.31
-0.41%		$18.50$18.253.89 million shs$602.40 million
04/17/2024$18.49$18.39
-0.57%		$18.67$18.323.72 million shs$604.87 million
04/16/2024$18.69$18.49
-1.04%		$18.66$18.293.53 million shs$608.32 million
04/15/2024$18.98$18.69
-1.55%		$19.12$18.652.99 million shs$614.74 million
04/12/2024$19.23$18.97
-1.35%		$19.52$18.913.66 million shs$624.11 million
04/11/2024$19.33$19.23
-0.52%		$19.39$19.003.14 million shs$632.67 million
04/10/2024$19.30$19.33
+0.16%		$19.39$19.132.90 million shs$635.96 million
04/09/2024$19.30$19.30$19.45$19.164.18 million shs$634.97 million
04/08/2024$19.35$19.30
-0.26%		$19.45$19.242.68 million shs$634.97 million
04/05/2024$19.21$19.35
+0.73%		$19.41$19.112.22 million shs$636.62 million
04/04/2024$19.25$19.21
-0.21%		$19.38$19.132.55 million shs$632.01 million
04/03/2024$19.02$19.25
+1.24%		$19.26$19.062.57 million shs$633.33 million
04/02/2024$18.86$19.02
+0.82%		$19.02$18.773.01 million shs$625.59 million
04/01/2024$18.73$18.86
+0.69%		$18.90$18.592.70 million shs$620.49 million
03/29/2024$18.73$18.73
+0.03%		$18.75$18.531.51 million shs$616.22 million
03/28/2024$18.50$18.73
+1.22%		$18.75$18.531.51 million shs$616.05 million
03/27/2024$18.20$18.50
+1.65%		$18.50$18.141.54 million shs$608.65 million
03/26/2024$18.37$18.20
-0.93%		$18.46$18.201.17 million shs$598.78 million
03/25/2024$18.24$18.37
+0.71%		$18.52$18.321.31 million shs$604.37 million
03/22/2024$18.30$18.24
-0.33%		$18.33$18.191.10 million shs$600.10 million
03/21/2024$18.27$18.30
+0.16%		$18.33$18.171.59 million shs$602.07 million
03/20/2024$18.14$18.27
+0.72%		$18.34$18.011.70 million shs$601.08 million
03/19/2024$17.90$18.14
+1.34%		$18.15$17.871.72 million shs$596.81 million
03/18/2024$17.89$17.90
+0.06%		$17.99$17.793.74 million shs$588.91 million

Related Companies:
This page (NYSEARCA:FXN) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored