Stock listing
NYSE Arca:FXN First Trust Energy AlphaDEX Fund Stock
Follow First Trust Energy AlphaDEX Fund into a list and get an email when it puts out news.
Share price · AMEX:FXN
$24.16 USD -0.84 (-3.4%)
Close on Nov 2, 2026
- Day range
- $24.14 – $24.80 USDNov 2, 2026
- Volume
- 688,004 sharesNov 2, 2026
- 52-week range
- $15.64 – $25.08 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $13.00M USDMedian day 475,635 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FXN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.16 | -0.84 | -3.4% | $24.67 | $24.80 | $24.14 | 688,004 | |
| $25.00 | +0.40 | +1.6% | $24.77 | $25.01 | $24.68 | 835,271 | |
| $24.60 | -0.10 | -0.4% | $24.75 | $24.84 | $24.44 | 794,831 | |
| $24.70 | -0.05 | -0.2% | $24.83 | $24.87 | $24.56 | 809,957 | |
| $24.75 | -0.25 | -1.0% | $24.89 | $25.08 | $24.60 | 733,689 | |
| $25.00 | +0.34 | +1.4% | $24.57 | $25.08 | $24.56 | 738,286 | |
| $24.66 | +0.66 | +2.8% | $24.09 | $24.85 | $24.03 | 883,500 | |
| $24.00 | -0.27 | -1.1% | $24.40 | $24.42 | $23.49 | 1,144,100 | |
| $24.27 | +0.04 | +0.2% | $24.22 | $24.43 | $24.07 | 817,400 | |
| $24.23 | +0.04 | +0.2% | $24.36 | $24.37 | $23.90 | 1,159,800 | |
| $24.19 | -0.07 | -0.3% | $24.18 | $24.40 | $24.11 | 792,900 | |
| $24.26 | +0.63 | +2.7% | $23.82 | $24.28 | $23.77 | 1,075,000 | |
| $23.63 | -0.29 | -1.2% | $23.92 | $23.92 | $23.42 | 935,500 | |
| $23.92 | -0.24 | -1.0% | $24.21 | $24.26 | $23.88 | 756,100 | |
| $24.16 | +0.55 | +2.3% | $23.75 | $24.17 | $23.71 | 991,500 | |
| $23.61 | +0.27 | +1.2% | $23.60 | $23.81 | $23.50 | 592,800 | |
| $23.34 | -0.07 | -0.3% | $23.34 | $23.65 | $23.31 | 560,500 | |
| $23.41 | +0.59 | +2.6% | $23.14 | $23.46 | $23.12 | 1,014,500 | |
| $22.82 | -0.16 | -0.7% | $23.03 | $23.17 | $22.66 | 286,700 | |
| $22.98 | +0.18 | +0.8% | $22.67 | $23.06 | $22.62 | 265,500 | |
| $22.80 | +0.30 | +1.3% | $22.45 | $22.97 | $22.23 | 351,000 | |
| $22.50 | +0.12 | +0.5% | $22.15 | $22.54 | $22.15 | 383,900 | |
| $22.38 | +0.53 | +2.4% | $21.81 | $22.40 | $21.74 | 742,700 | |
| $21.85 | -0.07 | -0.3% | $22.04 | $22.12 | $21.82 | 650,700 | |
| $21.92 | -0.24 | -1.1% | $21.86 | $22.07 | $21.79 | 506,700 | |
| $22.16 | -0.21 | -0.9% | $22.59 | $22.59 | $22.15 | 685,500 | |
| $22.37 | -0.26 | -1.1% | $22.36 | $22.48 | $22.20 | 520,800 | |
| $22.63 | -0.09 | -0.4% | $22.77 | $22.88 | $22.53 | 475,200 | |
| $22.72 | +0.19 | +0.8% | $22.70 | $22.99 | $22.65 | 562,700 | |
| $22.53 | -0.30 | -1.3% | $22.56 | $22.93 | $22.42 | 416,826 | |
| $22.83 | -0.49 | -2.1% | $23.09 | $23.21 | $22.78 | 499,549 | |
| $23.32 | -0.20 | -0.9% | $23.53 | $23.53 | $23.32 | 404,598 | |
| $23.52 | +0.18 | +0.8% | $23.24 | $23.56 | $23.20 | 280,981 | |
| $23.34 | -1.01 | -4.1% | $24.03 | $24.04 | $23.20 | 684,750 | |
| $24.35 | +0.55 | +2.3% | $23.93 | $24.47 | $23.93 | 407,361 | |
| $23.80 | -0.21 | -0.9% | $24.27 | $24.37 | $23.70 | 875,299 | |
| $24.01 | -0.03 | -0.1% | $23.95 | $24.23 | $23.87 | 858,332 | |
| $24.04 | -0.08 | -0.3% | $24.39 | $24.39 | $23.74 | 550,930 | |
| $24.12 | +0.07 | +0.3% | $24.32 | $24.38 | $24.02 | 464,259 | |
| $24.05 | +0.19 | +0.8% | $24.17 | $24.34 | $23.97 | 538,112 | |
| $23.86 | -0.24 | -1.0% | $23.93 | $23.97 | $23.63 | 340,578 | |
| $24.10 | -0.11 | -0.5% | $24.22 | $24.34 | $24.08 | 471,538 | |
| $24.21 | +0.16 | +0.7% | $23.88 | $24.34 | $23.88 | 278,136 | |
| $24.05 | +0.295 | +1.2% | $24.07 | $24.07 | $23.81 | 493,903 | |
| $23.76 | +0.345 | +1.5% | $23.85 | $24.02 | $23.47 | 425,201 | |
| $23.41 | +0.04 | +0.2% | $23.40 | $23.55 | $23.26 | 270,065 | |
| $23.37 | +0.21 | +0.9% | $23.19 | $23.48 | $22.90 | 275,537 | |
| $23.16 | +0.18 | +0.8% | $22.77 | $23.33 | $22.73 | 385,572 | |
| $22.98 | -0.36 | -1.5% | $23.04 | $23.24 | $22.96 | 451,750 | |
| $23.34 | -0.26 | -1.1% | $23.48 | $23.60 | $23.09 | 267,482 | |
| $23.60 | +0.02 | +0.1% | $23.63 | $23.76 | $23.48 | 322,238 | |
| $23.58 | +0.13 | +0.6% | $23.71 | $23.97 | $23.50 | 303,323 | |
| $23.45 | +0.09 | +0.4% | $23.51 | $23.65 | $23.40 | 308,268 | |
| $23.36 | +0.24 | +1.0% | $23.39 | $23.39 | $23.15 | 299,642 | |
| $23.12 | +0.17 | +0.7% | $23.03 | $23.13 | $22.85 | 510,933 | |
| $22.95 | +0.36 | +1.6% | $22.72 | $23.06 | $22.67 | 413,091 | |
| $22.59 | -0.03 | -0.1% | $22.44 | $22.61 | $22.28 | 475,635 | |
| $22.62 | -0.13 | -0.6% | $22.71 | $22.76 | $22.56 | 233,320 | |
| $22.75 | +0.245 | +1.1% | $22.46 | $22.79 | $22.43 | 296,550 | |
| $22.51 | +1.065 | +5.0% | $21.76 | $22.52 | $21.76 | 472,985 | |
| $21.44 | -0.10 | -0.5% | $21.46 | $21.67 | $21.29 | 368,838 | |
| $21.54 | +0.38 | +1.8% | $21.55 | $21.66 | $21.39 | 386,183 | |
| $21.16 | -0.67 | -3.1% | $21.84 | $21.85 | $21.16 | 352,979 | |
| $21.83 | -0.11 | -0.5% | $21.61 | $21.89 | $21.39 | 372,606 | |
| $21.94 | -0.17 | -0.8% | $21.77 | $22.11 | $21.60 | 395,451 |
- Ticker
- NYSE Arca:FXN
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Energy AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Energy AlphaDEX Fund.