First Trust Energy AlphaDEX Fund Historical Stock Prices

(ETF)
FXN 
$28.94
*  
0.06
0.21%
Get FXN Alerts
*Delayed - data as of Jul. 29, 2014 10:16 ET  -  Find a broker to begin trading FXN now


Community Rating:
View:    FXN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:16  28.81  28.94  28.81  28.94 19,400
07/28/2014 29.1 29.1 28.72 28.88 3,391,054
07/25/2014 29.22 29.22 28.96 29.05 137,949
07/24/2014 29.21 29.32 29.0701 29.187 127,693
07/23/2014 29.09 29.19 28.9402 29.19 167,717
07/22/2014 28.92 29.09 28.92 29.0201 128,222
07/21/2014 28.69 28.759 28.6 28.73 1,496,356
07/18/2014 28.69 28.8 28.6 28.74 124,364
07/17/2014 29.07 29.19 28.57 28.6 171,521
07/16/2014 28.75 29.09 28.75 29.09 241,292
07/15/2014 28.78 28.85 28.42 28.64 163,546
07/14/2014 28.8 28.88 28.75 28.86 204,466
07/11/2014 28.75 28.76 28.49 28.55 243,783
07/10/2014 28.72 28.8749 28.554 28.75 525,417
07/09/2014 28.93 29.03 28.84 29.01 374,560
07/08/2014 29.08 29.08 28.635 28.82 230,930
07/07/2014 29.31 29.31 28.98 29 1,309,338
07/03/2014 29.43 29.43 29.2399 29.4 248,917
07/02/2014 29.32 29.42 29.23 29.31 324,427
07/01/2014 29.43 29.43 29.25 29.34 1,858,593
06/30/2014 29.19 29.3 29.09 29.2968 2,629,084
06/27/2014 29.08 29.2 29.04 29.19 136,799
06/26/2014 29.12 29.17 28.8701 29.13 192,385
06/25/2014 28.74 29.09 28.7 29.06 327,424
06/24/2014 29.64 29.64 28.87 28.89 139,379
06/23/2014 29.72 29.84 29.66 29.73 221,063
06/20/2014 29.45 29.65 29.389 29.65 222,561
06/19/2014 29.16 29.33 29.07 29.31 261,393
06/18/2014 28.87 29.13 28.82 29.11 579,122
06/17/2014 28.67 28.8565 28.571 28.85 176,900
06/16/2014 28.64 28.7865 28.54 28.71 3,373,896
06/13/2014 28.53 28.65 28.253 28.65 143,728
06/12/2014 28.19 28.4399 28.19 28.36 244,701
06/11/2014 27.88 28.15 27.832 28.1 124,327
06/10/2014 28.06 28.06 27.93 27.9501 198,445
06/09/2014 28.07 28.2665 28 28.06 3,931,992
06/06/2014 27.91 28.0799 27.91 28.02 137,759
06/05/2014 27.66 27.89 27.56 27.86 264,549
06/04/2014 27.67 27.73 27.5398 27.67 117,794
06/03/2014 27.58 27.71 27.51 27.69 88,677
06/02/2014 27.69 27.69 27.47 27.59 209,326
05/30/2014 27.65 27.68 27.491 27.63 160,749
05/29/2014 27.43 27.69 27.321 27.67 159,908
05/28/2014 27.18 27.3992 27.07 27.34 182,646
05/27/2014 27.12 27.19 27.0199 27.16 199,308
05/23/2014 27.18 27.22 27.02 27.06 105,706
05/22/2014 27.17 27.29 27.11 27.15 262,450
05/21/2014 26.91 27.1389 26.9 27.09 148,997
05/20/2014 26.97 26.98 26.76 26.83 113,590
05/19/2014 26.76 27.03 26.76 26.96 181,659
05/16/2014 26.95 26.95 26.63 26.79 100,937
05/15/2014 27.2 27.2 26.62 26.89 190,396
05/14/2014 27.31 27.41 27.24 27.28 131,478
05/13/2014 27.23 27.34 27.205 27.3 131,333
05/12/2014 27.13 27.24 27.03 27.23 104,484
05/09/2014 27.07 27.07 26.86 26.97 133,373
05/08/2014 27.47 27.53 27.029 27.06 181,090
05/07/2014 27.53 27.63 27.15 27.48 387,573
05/06/2014 27.36 27.5 27.3 27.31 470,922
05/05/2014 27.2 27.41 27.1 27.34 107,587
05/02/2014 27.34 27.5 27.19 27.32 193,669
05/01/2014 27.4 27.42 27.16 27.23 698,444
04/30/2014 27.29 27.41 27.11 27.36 263,811
04/29/2014 27.29 27.54 27.29 27.32 166,167
04/28/2014 27.4 27.4 26.91 27.17 251,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?