MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXN — First Trust Energy AlphaDEX Fund
NYSE ArcaFirst Trust Energy AlphaDEX Fund
$22.51
+0.13(+0.58%)
- O
- 22.15
- H
- 22.54
- L
- 22.15
- V
- 383.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.51
Period Return+58.86%
Period High$24.47
Period Low$13.73
Avg Daily Volume914.3K
Total Trading Days365
FXN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.15 | $22.54 | $22.15 | $22.51 | +$0.13 | +0.58% | 383,927 | $22.41 | $22.15 $22.54 |
| Oct 1, 2026 | $21.81 | $22.40 | $21.74 | $22.38 | +$0.53 | +2.43% | 742,726 | $22.20 | $21.74 $22.40 |
| Sep 30, 2026 | $22.04 | $22.12 | $21.82 | $21.85 | $-0.07 | -0.32% | 650,670 | $22.01 | $21.82 $22.12 |
| Sep 29, 2026 | $21.86 | $22.07 | $21.79 | $21.92 | $-0.24 | -1.08% | 506,667 | $21.94 | $21.79 $22.07 |
| Sep 28, 2026 | $22.59 | $22.59 | $22.15 | $22.16 | $-0.21 | -0.94% | 685,534 | $22.28 | $22.15 $22.59 |
| Sep 25, 2026 | $22.36 | $22.48 | $22.20 | $22.37 | $-0.26 | -1.15% | 520,759 | $22.31 | $22.20 $22.48 |
| Sep 24, 2026 | $22.77 | $22.88 | $22.53 | $22.63 | $-0.09 | -0.40% | 475,246 | $22.67 | $22.53 $22.88 |
| Sep 23, 2026 | $22.70 | $22.99 | $22.65 | $22.72 | +$0.19 | +0.84% | 562,703 | $22.83 | $22.65 $22.99 |
| Sep 22, 2026 | $22.56 | $22.93 | $22.42 | $22.53 | $-0.30 | -1.31% | 416,826 | $22.69 | $22.42 $22.93 |
| Sep 21, 2026 | $23.09 | $23.21 | $22.78 | $22.83 | $-0.49 | -2.10% | 499,550 | $22.90 | $22.78 $23.21 |
| Sep 18, 2026 | $23.53 | $23.53 | $23.32 | $23.32 | $-0.20 | -0.85% | 404,598 | $23.42 | $23.32 $23.53 |
| Sep 17, 2026 | $23.24 | $23.56 | $23.20 | $23.52 | +$0.18 | +0.77% | 280,981 | $23.42 | $23.20 $23.56 |
| Sep 16, 2026 | $24.03 | $24.04 | $23.20 | $23.34 | $-1.01 | -4.15% | 684,751 | $23.54 | $23.20 $24.04 |
| Sep 15, 2026 | $23.93 | $24.47 | $23.93 | $24.35 | +$0.55 | +2.31% | 407,362 | $24.18 | $23.93 $24.47 |
| Sep 14, 2026 | $24.27 | $24.37 | $23.70 | $23.80 | $-0.21 | -0.87% | 875,300 | $24.01 | $23.70 $24.37 |
| Sep 11, 2026 | $23.95 | $24.23 | $23.87 | $24.01 | $-0.03 | -0.12% | 858,332 | $24.02 | $23.87 $24.23 |
| Sep 10, 2026 | $24.39 | $24.39 | $23.74 | $24.04 | $-0.08 | -0.33% | 550,930 | $24.03 | $23.74 $24.39 |
| Sep 9, 2026 | $24.32 | $24.38 | $24.02 | $24.12 | +$0.07 | +0.29% | 464,260 | $24.16 | $24.02 $24.38 |
| Sep 8, 2026 | $24.17 | $24.34 | $23.97 | $24.05 | +$0.19 | +0.80% | 538,112 | $24.16 | $23.97 $24.34 |
| Sep 4, 2026 | $23.93 | $23.97 | $23.63 | $23.86 | $-0.24 | -1.00% | 340,579 | $23.85 | $23.63 $23.97 |
| Sep 3, 2026 | $24.22 | $24.34 | $24.08 | $24.10 | $-0.11 | -0.45% | 471,539 | $24.18 | $24.08 $24.34 |
| Sep 2, 2026 | $23.88 | $24.34 | $23.88 | $24.21 | +$0.16 | +0.67% | 278,136 | $24.13 | $23.88 $24.34 |
| Sep 1, 2026 | $24.07 | $24.07 | $23.81 | $24.05 | +$0.30 | +1.24% | 493,904 | $23.96 | $23.81 $24.07 |
| Aug 31, 2026 | $23.85 | $24.02 | $23.47 | $23.76 | +$0.35 | +1.47% | 425,202 | $23.71 | $23.47 $24.02 |
| Aug 28, 2026 | $23.40 | $23.55 | $23.26 | $23.41 | +$0.04 | +0.17% | 270,066 | $23.38 | $23.26 $23.55 |
| Aug 27, 2026 | $23.19 | $23.48 | $22.90 | $23.37 | +$0.21 | +0.91% | 275,538 | $23.20 | $22.90 $23.48 |
| Aug 26, 2026 | $22.77 | $23.33 | $22.73 | $23.16 | +$0.18 | +0.78% | 385,572 | $23.15 | $22.73 $23.33 |
| Aug 25, 2026 | $23.04 | $23.24 | $22.96 | $22.98 | $-0.36 | -1.54% | 451,751 | $23.12 | $22.96 $23.24 |
| Aug 24, 2026 | $23.48 | $23.60 | $23.09 | $23.34 | $-0.26 | -1.10% | 267,482 | $23.31 | $23.09 $23.60 |
| Aug 21, 2026 | $23.63 | $23.76 | $23.48 | $23.60 | +$0.02 | +0.08% | 322,239 | $23.63 | $23.48 $23.76 |