Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free FXN Stock Alerts

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

$18.16
+0.10 (+0.55%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Energy AlphaDEX Fund Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
-0.03%
3 Month
Performance
-3.97%
6 Month
Performance
+10.33%
Year-To-Date
Performance
+8.81%
1 Year
Performance
+8.35%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

FXN Stock Chart for Saturday, July, 27, 2024

FXN Chart by TradingView

First Trust Energy AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$18.06$18.16
+0.55%		$18.22$17.96753,535 shs$635.60 million
07/25/2024$17.90$18.06
+0.89%		$18.20$17.78608,544 shs$632.10 million
07/24/2024$18.08$17.90
-1.00%		$18.21$17.88534,999 shs$626.50 million
07/23/2024$18.39$18.08
-1.69%		$18.33$18.05922,029 shs$632.80 million
07/22/2024$18.47$18.39
-0.43%		$18.48$18.221.67 million shs$643.65 million
07/19/2024$18.57$18.47
-0.51%		$18.62$18.34837,696 shs$646.45 million
07/18/2024$18.61$18.57
-0.24%		$18.77$18.522.79 million shs$649.78 million
07/17/2024$18.57$18.61
+0.22%		$18.94$18.551.48 million shs$651.35 million
07/16/2024$18.53$18.57
+0.22%		$18.62$18.351.98 million shs$649.95 million
07/15/2024$18.19$18.53
+1.87%		$18.66$18.222.31 million shs$648.55 million
07/12/2024$18.14$18.19
+0.30%		$18.27$18.061.78 million shs$636.65 million
07/11/2024$17.85$18.14
+1.60%		$18.16$17.812.34 million shs$634.73 million
07/10/2024$17.72$17.85
+0.73%		$17.85$17.681.90 million shs$624.75 million
07/09/2024$17.87$17.72
-0.84%		$17.96$17.671.63 million shs$620.20 million
07/08/2024$17.92$17.87
-0.28%		$17.98$17.801.42 million shs$625.45 million
07/05/2024$18.32$17.91
-2.24%		$18.30$17.831.47 million shs$626.85 million
07/04/2024$18.32$18.32$18.42$18.18950,548 shs$641.20 million
07/03/2024$18.17$18.32
+0.83%		$18.42$18.17950,548 shs$641.20 million
07/02/2024$18.16$18.17
+0.06%		$18.39$18.051.27 million shs$635.95 million
07/01/2024$18.20$18.16
-0.22%		$18.32$18.022.69 million shs$635.60 million
06/28/2024$18.17$18.19
+0.14%		$18.36$18.111.79 million shs$636.65 million
06/27/2024$18.23$18.17
-0.36%		$18.29$18.081.79 million shs$635.78 million
06/26/2024$18.44$18.23
-1.14%		$18.43$18.142.62 million shs$638.05 million
06/25/2024$18.44$18.44$18.45$18.261.69 million shs$645.40 million
06/24/2024$17.99$18.44
+2.50%		$18.52$18.022.37 million shs$645.40 million
06/21/2024$18.12$17.99
-0.72%		$18.18$17.943.22 million shs$629.65 million
06/20/2024$17.96$18.12
+0.89%		$18.21$17.903.91 million shs$634.20 million
06/19/2024$17.96$17.96$18.14$17.951.76 million shs$628.60 million
06/18/2024$17.93$17.96
+0.17%		$18.14$17.951.76 million shs$628.60 million
06/17/2024$17.93$17.93$18.01$17.792.23 million shs$627.55 million
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
Man Who Called Nvidia at $1.10 Says Buy This Now... (Ad)

In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new company could become the next to soar like Nvidia.

Watch Alex's "Next Magnificent Seven" presentation now.
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

Related Companies:
This page (NYSEARCA:FXN) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored