Skip to main content
First Trust Energy AlphaDEX Fund (FXN)
NYSEARCA: FXN · Real-Time Price · USD
21.75
+0.26 (1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
21.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

FXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7621.8621.6321.7521.751.21%594,302
Apr 27, 202621.5221.7421.3921.4921.490.61%579,275
Apr 24, 202621.3221.4021.1421.3621.36-0.14%712,709
Apr 23, 202621.3221.4621.2021.3921.390.99%531,347
Apr 22, 202621.0521.2421.0021.1821.181.73%947,580
Apr 21, 202620.6120.8620.5320.8220.821.46%805,296
Apr 20, 202620.5220.6720.3420.5220.520.39%708,511
Apr 17, 202620.2820.5019.9020.4420.44-2.94%1,392,842
Apr 16, 202620.7721.1120.7721.0621.061.54%746,589
Apr 15, 202620.6820.9020.5420.7420.74-574,711
Apr 14, 202621.0621.0620.6520.7420.74-2.40%963,060
Apr 13, 202621.4921.5721.0821.2521.25-0.14%384,905
Apr 10, 202621.1721.3721.0321.2821.280.09%531,819
Apr 9, 202621.5921.8821.1721.2621.26-1.44%1,513,105
Apr 8, 202621.1021.6520.8121.5721.57-3.10%893,966
Apr 7, 202622.1922.4822.1722.2622.260.63%687,617
Apr 6, 202621.9922.1921.9222.1222.120.45%501,771
Apr 2, 202622.3922.5521.8722.0222.021.10%1,428,108
Apr 1, 202621.9622.3121.5721.7821.78-3.03%2,464,080
Mar 31, 202622.8223.0722.0522.4622.46-1.36%2,167,631
Mar 30, 202623.3523.4322.6822.7722.77-1.77%2,152,353
Mar 27, 202622.9823.2722.8623.1823.181.31%32,952,925
Mar 26, 202622.5823.0422.5622.8822.881.37%2,881,373
Mar 25, 202622.2422.6222.2422.5722.490.67%3,213,876
Mar 24, 202622.0322.5921.9722.4222.342.61%399,359
Mar 23, 202621.3622.0321.2421.8521.770.55%988,664
Mar 20, 202621.7622.0521.6621.7321.650.09%696,721
Mar 19, 202621.4621.9321.4621.7121.631.88%1,316,263
Mar 18, 202621.2421.3721.1221.3121.230.52%350,422
Mar 17, 202621.0621.3721.0321.2021.121.44%434,594
Mar 16, 202620.8521.0320.6320.9020.820.34%431,840
Mar 13, 202620.6620.8820.5720.8320.750.53%342,677
Mar 12, 202620.8120.9720.7020.7220.64-0.05%497,292
Mar 11, 202620.1920.7520.1920.7320.652.73%713,709
Mar 10, 202620.3520.5720.1020.1820.10-1.56%1,573,910
Mar 9, 202620.6620.7920.3320.5020.420.20%1,666,893
Mar 6, 202620.7220.7620.3620.4620.380.10%1,040,770
Mar 5, 202620.4120.6620.3020.4420.360.84%1,187,842
Mar 4, 202620.1020.3219.8920.2720.19-0.30%798,043
Mar 3, 202620.7620.7720.1820.3320.25-1.31%1,057,787
Mar 2, 202620.7720.7820.1620.6020.522.49%1,675,137
Feb 27, 202619.9420.1519.7220.1020.031.82%362,782
Feb 26, 202619.4319.9419.2819.7419.670.66%925,629
Feb 25, 202619.8519.8519.3619.6119.54-0.96%448,478
Feb 24, 202619.8319.8319.5419.8019.730.05%459,084
Feb 23, 202619.9820.2319.6919.7919.72-0.75%528,680
Feb 20, 202619.8719.9519.6919.9419.870.30%618,595
Feb 19, 202619.8120.1219.7119.8819.811.43%926,984
Feb 18, 202619.3719.6319.3719.6019.531.98%1,166,168
Feb 17, 202619.5219.6418.9119.2219.15-1.08%734,202
Feb 13, 202619.1219.5419.0719.4319.361.52%578,553
Feb 12, 202619.4819.5718.9019.1419.07-2.05%914,808
Feb 11, 202619.3119.5519.2519.5419.472.68%458,528
Feb 10, 202619.1619.1618.9419.0318.96-0.63%677,071
Feb 9, 202619.0019.2118.9519.1519.080.21%263,797
Feb 6, 202618.7719.1618.7419.1119.042.41%430,374
Feb 5, 202618.7318.8018.3518.6618.59-1.69%981,207
Feb 4, 202618.5719.0018.5718.9818.913.15%1,284,889
Feb 3, 202617.9318.4117.8318.4018.332.74%1,193,680
Feb 2, 202617.8418.0917.7717.9117.84-2.40%993,321
Jan 30, 202618.1818.3717.9818.3518.280.71%1,026,262
Jan 29, 202618.4518.6618.1818.2218.150.94%1,299,141
Jan 28, 202618.0318.0917.8418.0517.980.73%635,175
Jan 27, 202617.8117.9717.7317.9217.850.96%333,530
Jan 26, 202617.9317.9317.5817.7517.680.23%419,454
Jan 23, 202617.8618.0317.6817.7117.640.62%536,980
Jan 22, 202617.5417.6217.4617.6017.530.11%604,119
Jan 21, 202617.3617.7317.3617.5817.513.29%1,446,113
Jan 20, 202617.2517.3416.9617.0216.96-0.23%579,661
Jan 16, 202617.0517.0916.9817.0617.000.06%323,435
Jan 15, 202617.0817.2816.8717.0516.99-1.04%977,831
Jan 14, 202617.0217.4817.0217.2317.171.47%1,148,590
Jan 13, 202616.8517.1116.8516.9816.921.56%572,929
Jan 12, 202616.8016.8216.6516.7216.66-0.36%304,256
Jan 9, 202616.9617.0116.7616.7816.72-0.65%582,759
Jan 8, 202616.4617.0416.4616.8916.833.15%473,690
Jan 7, 202616.6516.6516.3216.3816.31-1.30%500,324
Jan 6, 202616.8916.9516.5316.5916.53-1.66%620,832
Jan 5, 202617.2617.3016.4916.8716.810.12%1,043,530
Jan 2, 202616.4816.9216.3716.8516.792.31%596,226
Dec 31, 202516.5716.5816.4116.4716.41-0.72%194,964
Dec 30, 202516.5216.6416.5216.5916.531.04%164,291
Dec 29, 202516.3616.4616.3116.4216.361.05%340,998
Dec 26, 202516.3016.3416.1516.2516.19-0.49%171,193
Dec 24, 202516.3816.3916.2916.3316.27-0.55%78,953
Dec 23, 202516.4716.5116.2916.4216.360.12%99,159
Dec 22, 202516.3816.5716.3716.4016.341.23%213,256
Dec 19, 202516.1816.3516.1816.2016.140.37%262,810
Dec 18, 202516.5016.5016.0916.1416.08-2.24%900,062
Dec 17, 202516.2416.5416.2016.5116.452.61%296,468
Dec 16, 202516.4816.4816.0316.0916.03-3.36%354,675
Dec 15, 202516.9216.9216.5116.6516.59-1.36%246,585
Dec 12, 202517.1717.2216.8616.8816.82-1.80%255,696
Dec 11, 202517.1917.3117.1417.1917.01-0.98%302,113
Dec 10, 202517.1417.3917.0117.3617.181.22%276,918
Dec 9, 202517.0717.2617.0317.1516.970.41%202,210
Dec 8, 202517.2017.3117.0617.0816.90-1.39%189,690
Dec 5, 202517.3217.6217.3117.3217.140.12%157,211
Dec 4, 202517.2417.3617.1817.3017.120.41%112,656
Dec 3, 202516.9017.2416.9017.2317.052.74%404,886