First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
16.80
+0.17 (1.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.68 | 17.04 | 16.68 | 16.80 | 16.80 | 1.02% | 295,127 |
| Sep 25, 2025 | 16.48 | 16.70 | 16.43 | 16.63 | 16.63 | -0.12% | 184,025 |
| Sep 24, 2025 | 16.62 | 16.86 | 16.60 | 16.65 | 16.55 | 1.28% | 376,401 |
| Sep 23, 2025 | 16.21 | 16.76 | 16.21 | 16.44 | 16.34 | 2.18% | 890,413 |
| Sep 22, 2025 | 15.95 | 16.16 | 15.87 | 16.09 | 16.00 | 0.44% | 155,212 |
| Sep 19, 2025 | 16.26 | 16.26 | 15.95 | 16.02 | 15.93 | -1.72% | 163,295 |
| Sep 18, 2025 | 16.40 | 16.40 | 16.14 | 16.30 | 16.20 | -0.24% | 358,168 |
| Sep 17, 2025 | 16.35 | 16.60 | 16.22 | 16.34 | 16.24 | -0.31% | 472,893 |
| Sep 16, 2025 | 16.12 | 16.43 | 16.09 | 16.39 | 16.29 | 2.63% | 692,233 |
| Sep 15, 2025 | 16.17 | 16.18 | 15.96 | 15.97 | 15.88 | -1.18% | 391,373 |
| Sep 12, 2025 | 16.42 | 16.48 | 16.15 | 16.16 | 16.06 | -0.86% | 226,455 |
| Sep 11, 2025 | 16.26 | 16.37 | 16.17 | 16.30 | 16.20 | -0.61% | 373,002 |
| Sep 10, 2025 | 16.04 | 16.40 | 15.99 | 16.40 | 16.30 | 2.56% | 351,099 |
| Sep 9, 2025 | 16.12 | 16.32 | 15.99 | 15.99 | 15.90 | -0.12% | 435,698 |
| Sep 8, 2025 | 16.22 | 16.27 | 15.87 | 16.01 | 15.92 | -0.87% | 466,537 |
| Sep 5, 2025 | 16.29 | 16.45 | 16.02 | 16.15 | 16.05 | -1.82% | 425,864 |
| Sep 4, 2025 | 16.18 | 16.48 | 16.08 | 16.45 | 16.35 | 1.48% | 236,570 |
| Sep 3, 2025 | 16.52 | 16.68 | 16.15 | 16.21 | 16.11 | -2.76% | 394,934 |
| Sep 2, 2025 | 16.50 | 16.68 | 16.36 | 16.67 | 16.57 | 0.60% | 445,026 |
| Aug 29, 2025 | 16.52 | 16.68 | 16.51 | 16.57 | 16.47 | 0.12% | 229,258 |
| Aug 28, 2025 | 16.37 | 16.57 | 16.25 | 16.55 | 16.45 | 1.22% | 518,726 |
| Aug 27, 2025 | 16.09 | 16.45 | 16.09 | 16.35 | 16.25 | 1.55% | 939,961 |
| Aug 26, 2025 | 16.11 | 16.18 | 16.01 | 16.10 | 16.01 | -0.68% | 313,124 |
| Aug 25, 2025 | 16.03 | 16.23 | 15.97 | 16.21 | 16.11 | 1.00% | 271,847 |
| Aug 22, 2025 | 15.60 | 16.10 | 15.60 | 16.05 | 15.96 | 3.28% | 597,126 |
| Aug 21, 2025 | 15.46 | 15.60 | 15.35 | 15.54 | 15.45 | 0.32% | 431,322 |
| Aug 20, 2025 | 15.50 | 15.60 | 15.34 | 15.49 | 15.40 | 0.13% | 634,663 |
| Aug 19, 2025 | 15.44 | 15.64 | 15.37 | 15.47 | 15.38 | -0.19% | 1,171,252 |
| Aug 18, 2025 | 15.48 | 15.57 | 15.34 | 15.50 | 15.41 | -0.19% | 1,053,881 |
| Aug 15, 2025 | 15.54 | 15.70 | 15.47 | 15.53 | 15.44 | -0.26% | 595,948 |
| Aug 14, 2025 | 15.47 | 15.60 | 15.31 | 15.57 | 15.48 | 0.19% | 995,743 |
| Aug 13, 2025 | 15.36 | 15.55 | 15.32 | 15.54 | 15.45 | 1.11% | 607,390 |
| Aug 12, 2025 | 15.22 | 15.47 | 15.18 | 15.37 | 15.28 | 1.45% | 464,704 |
| Aug 11, 2025 | 15.35 | 15.42 | 15.10 | 15.15 | 15.06 | -0.98% | 529,146 |
| Aug 8, 2025 | 15.29 | 15.51 | 15.18 | 15.30 | 15.21 | 0.72% | 1,049,246 |
| Aug 7, 2025 | 15.48 | 15.73 | 15.17 | 15.19 | 15.10 | -0.39% | 1,036,862 |
| Aug 6, 2025 | 15.55 | 15.68 | 15.18 | 15.25 | 15.16 | -1.23% | 699,937 |
| Aug 5, 2025 | 15.41 | 15.47 | 15.20 | 15.44 | 15.35 | 0.32% | 536,720 |
| Aug 4, 2025 | 15.31 | 15.46 | 15.28 | 15.39 | 15.30 | 0.33% | 564,166 |
| Aug 1, 2025 | 15.66 | 15.71 | 15.23 | 15.34 | 15.25 | -2.73% | 540,743 |
| Jul 31, 2025 | 15.76 | 16.03 | 15.70 | 15.77 | 15.68 | -1.00% | 656,714 |
| Jul 30, 2025 | 16.08 | 16.08 | 15.79 | 15.93 | 15.84 | -1.48% | 400,390 |
| Jul 29, 2025 | 16.10 | 16.22 | 15.97 | 16.17 | 16.07 | 0.12% | 521,320 |
| Jul 28, 2025 | 15.99 | 16.18 | 15.97 | 16.15 | 16.05 | 2.09% | 308,622 |
| Jul 25, 2025 | 15.88 | 15.90 | 15.72 | 15.82 | 15.73 | -0.13% | 131,942 |
| Jul 24, 2025 | 15.70 | 15.93 | 15.64 | 15.84 | 15.75 | 0.70% | 856,687 |
| Jul 23, 2025 | 15.48 | 15.75 | 15.45 | 15.73 | 15.64 | 1.61% | 467,701 |
| Jul 22, 2025 | 15.27 | 15.52 | 15.27 | 15.48 | 15.39 | 1.38% | 415,993 |
| Jul 21, 2025 | 15.54 | 15.57 | 15.25 | 15.27 | 15.18 | -1.67% | 538,965 |
| Jul 18, 2025 | 15.67 | 15.78 | 15.47 | 15.53 | 15.44 | - | 684,065 |