Free Trial

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

→ Trump’s Former Wingman Bets Big on AI (From Banyan Hill Publishing) (Ad)
Free FXN Stock Alerts
$18.64
+0.03 (+0.16%)
(As of 12:45 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Energy AlphaDEX Fund Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
-0.24%
3 Month
Performance
+11.48%
6 Month
Performance
+8.94%
Year-To-Date
Performance
+11.68%
1 Year
Performance
+25.52%
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
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

FXN Stock Chart for Wednesday, May, 15, 2024

FXN Chart by TradingView

First Trust Energy AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
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
03/15/2024$17.85$17.89
+0.22%		$18.00$17.832.51 million shs$588.58 million
03/14/2024$17.83$17.85
+0.11%		$17.94$17.752.75 million shs$587.27 million
03/13/2024$17.56$17.83
+1.54%		$17.92$17.662.01 million shs$586.61 million
03/12/2024$17.57$17.56
-0.06%		$17.63$17.462.31 million shs$577.72 million
03/11/2024$17.48$17.57
+0.51%		$17.58$17.292.48 million shs$578.05 million
03/08/2024$17.46$17.48
+0.11%		$17.58$17.412.48 million shs$575.09 million
03/07/2024$17.34$17.46
+0.69%		$17.56$17.362.29 million shs$574.43 million
03/06/2024$17.32$17.34
+0.14%		$17.47$17.252.81 million shs$570.49 million
03/05/2024$17.21$17.32
+0.61%		$17.43$17.171.98 million shs$569.66 million
03/04/2024$17.28$17.21
-0.41%		$17.41$17.192.81 million shs$566.21 million
03/01/2024$17.08$17.28
+1.17%		$17.34$17.152.34 million shs$568.51 million
02/29/2024$16.91$17.08
+1.01%		$17.13$16.932.07 million shs$561.93 million
02/28/2024$16.99$16.91
-0.47%		$17.10$16.822.29 million shs$556.34 million
02/27/2024$16.99$16.99$17.10$16.911.99 million shs$558.97 million
02/26/2024$16.92$16.99
+0.41%		$17.11$16.822.20 million shs$558.97 million
02/23/2024$17.03$16.92
-0.65%		$16.99$16.731.47 million shs$556.67 million
02/22/2024$17.06$17.03
-0.18%		$17.11$16.802.13 million shs$560.29 million
02/21/2024$16.56$17.06
+3.02%		$17.10$16.691.87 million shs$561.27 million
02/20/2024$16.75$16.56
-1.13%		$16.73$16.522.12 million shs$544.82 million
02/19/2024$16.75$16.75$16.88$16.621.32 million shs$551.08 million
02/16/2024$16.72$16.75
+0.18%		$16.88$16.621.32 million shs$551.08 million
02/15/2024$16.21$16.72
+3.15%		$16.78$16.271.71 million shs$550.09 million
02/14/2024$16.17$16.21
+0.25%		$16.34$16.041.85 million shs$533.31 million

Related Companies:
This page (NYSEARCA:FXN) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media