Skip to main content
FXN logo

First Trust Energy AlphaDEX Fund

FXNNYSEARCAFirst TrustEquity

$24.75Today:- (-)1Y +49.16%

As of Oct 27, 2026 close

Assets (AUM)
$361.23M
Expense ratio
0.63%
Dividend yield
1.75%
Holdings
42
52-week range
$15.45$24.47
Volume (live)
-
Avg. volume (3M)
663.75K

FXN ETF Historical Prices: First Trust Energy AlphaDEX Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FXN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FXN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FXN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202624.8925.0824.6024.7524.75733.69K
Oct 26, 202624.5725.0724.5625.0025.00738.30K
Oct 23, 202624.0924.8424.0324.6624.66883.48K
Oct 22, 202624.4024.4223.4824.0024.001.14M
Oct 21, 202624.2224.4324.0724.2724.27817.43K
Oct 20, 202624.3624.3723.8924.2324.231.16M
Oct 19, 202624.1824.4024.1124.1924.19792.90K
Oct 16, 202623.8224.2723.7724.2624.261.07M
Oct 15, 202623.9223.9223.4223.6323.63935.54K
Oct 14, 202624.2124.2623.8823.9223.92756.15K
Oct 13, 202623.7524.1623.7124.1624.16991.53K
Oct 12, 202623.6023.8123.5023.6123.61592.81K
Oct 9, 202623.3423.6523.3123.3423.34560.50K
Oct 8, 202623.1423.4623.1123.4123.411.01M
Oct 7, 202623.0323.1722.6622.8222.82286.73K
Oct 6, 202622.6723.0622.6222.9822.98265.54K
Oct 5, 202622.4522.9722.2322.8022.80349.67K
Oct 2, 202622.1522.5422.1522.5022.50383.93K
Oct 1, 202621.8122.4021.7422.3822.38742.73K
Sep 30, 202622.0422.1221.8221.8521.85650.67K
Sep 29, 202621.8622.0721.7921.9221.92506.67K
Sep 28, 202622.5922.5922.1422.1622.16685.53K
Sep 25, 202622.3622.4822.2022.3722.37520.76K
Sep 24, 202622.7722.8822.5322.6322.63475.25K
Sep 23, 202622.7022.9922.6522.7222.56562.70K
Sep 22, 202622.5622.9322.4222.5322.37416.83K
Sep 21, 202623.0923.2122.7822.8322.67499.55K
Sep 18, 202623.5323.5323.3223.3223.16404.60K
Sep 17, 202623.2423.5623.2023.5223.35280.98K
Sep 16, 202624.0324.0423.2023.3423.18684.75K
Sep 15, 202623.9324.4623.9324.3524.18407.36K
Sep 14, 202624.2724.3723.7023.8023.63875.30K
Sep 11, 202623.9524.2323.8724.0123.84858.33K
Sep 10, 202624.3924.3923.7424.0423.87550.93K
Sep 9, 202624.3224.3824.0224.1223.95464.26K
Sep 8, 202624.1724.3423.9724.0523.88538.11K
Sep 4, 202623.9323.9623.6323.8623.69340.58K
Sep 3, 202624.2224.3424.0724.1023.93471.54K
Sep 2, 202623.8824.3423.8824.2124.04278.14K
Sep 1, 202624.0724.0723.8124.0523.88493.90K
Aug 31, 202623.8524.0223.4723.7523.59425.20K
Aug 28, 202623.4023.5523.2623.4123.24270.06K
Aug 27, 202623.1923.4822.9023.3723.20275.54K
Aug 26, 202622.7723.3322.7323.1623.00385.57K
Aug 25, 202623.0423.2422.9622.9822.82451.75K
Aug 24, 202623.4823.5923.0923.3423.18267.48K
Aug 21, 202623.6323.7623.4823.6023.43322.24K
Aug 20, 202623.7123.9723.5023.5823.41303.32K
Aug 19, 202623.5123.6523.4023.4523.28308.27K
Aug 18, 202623.3923.3923.1523.3623.20299.64K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Energy AlphaDEX Fund Historical Prices

What is OHLC data for FXN?

OHLC stands for Open, High, Low, Close - the four key price points for FXN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FXN?

The adjusted close price for FXN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FXN price history go?

FXN historical price data is available from the ETF's inception on May 7, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FXN data?

FXN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FXN?

Trading volume for FXN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.