Free Trial

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

$18.46
+0.13 (+0.71%)
(As of 05/24/2024 08:50 PM ET)

First Trust Energy AlphaDEX Fund Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
-2.38%
3 Month
Performance
+8.65%
6 Month
Performance
+9.36%
Year-To-Date
Performance
+10.61%
1 Year
Performance
+23.98%
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

FXN Stock Chart for Monday, May, 27, 2024

First Trust Energy AlphaDEX Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Top 5 AI Stocks to Buy for 2024 (Ad)

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
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
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

This page (NYSEARCA:FXN) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners