First Trust Energy AlphaDEX Fund (NY: FXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	15.49	15.72	15.35	15.50	582,315	+0.08(+0.52%)
Mar 10, 2025	15.50	15.72	15.29	15.42	556,269	-0.09(-0.58%)
Mar 07, 2025	15.36	15.64	15.31	15.51	544,902	+0.26(+1.70%)
Mar 06, 2025	15.22	15.39	15.04	15.25	565,307	-0.05(-0.33%)
Mar 05, 2025	15.36	15.39	14.93	15.30	1,047,006	-0.22(-1.42%)
Mar 04, 2025	15.46	15.79	15.13	15.52	990,101	-0.15(-0.96%)
Mar 03, 2025	16.59	16.60	15.54	15.67	865,718	-0.81(-4.92%)
Feb 28, 2025	16.22	16.49	16.07	16.48	298,864	+0.19(+1.17%)
Feb 27, 2025	16.45	16.56	16.28	16.29	298,537	-0.08(-0.49%)
Feb 26, 2025	16.52	16.58	16.27	16.37	544,043	-0.04(-0.24%)
Feb 25, 2025	16.73	16.77	16.32	16.41	1,488,938	-0.43(-2.55%)
Feb 24, 2025	16.93	16.93	16.75	16.84	120,326	-0.03(-0.18%)
Feb 21, 2025	17.35	17.35	16.84	16.87	177,198	-0.57(-3.27%)
Feb 20, 2025	17.30	17.48	17.21	17.44	264,261	+0.07(+0.40%)
Feb 19, 2025	17.32	17.58	17.30	17.37	212,654	+0.14(+0.81%)
Feb 18, 2025	17.09	17.35	16.92	17.23	166,801	+0.24(+1.41%)
Feb 14, 2025	16.96	17.23	16.96	16.99	226,702	+0.12(+0.71%)
Feb 13, 2025	16.74	16.92	16.63	16.87	219,112	+0.13(+0.78%)
Feb 12, 2025	17.12	17.24	16.73	16.74	333,312	-0.55(-3.18%)
Feb 11, 2025	17.27	17.44	17.18	17.29	240,504	+0.14(+0.82%)
Feb 10, 2025	16.85	17.20	16.85	17.15	246,192	+0.49(+2.94%)
Feb 07, 2025	16.77	16.83	16.64	16.66	269,923	-0.02(-0.12%)
Feb 06, 2025	17.22	17.22	16.58	16.68	369,570	-0.41(-2.40%)
Feb 05, 2025	17.11	17.16	16.96	17.09	351,098	+0.04(+0.23%)
Feb 04, 2025	16.58	17.10	16.53	17.05	492,962	+0.34(+2.03%)
Feb 03, 2025	16.67	16.84	16.46	16.71	498,666	+0.01(+0.06%)
Jan 31, 2025	17.08	17.08	16.68	16.70	451,184	-0.38(-2.22%)
Jan 30, 2025	17.22	17.24	16.97	17.08	366,933	+0.02(+0.12%)
Jan 29, 2025	17.01	17.16	16.92	17.06	310,014	+0.05(+0.29%)
Jan 28, 2025	17.11	17.20	16.86	17.01	363,592	-0.08(-0.47%)
Jan 27, 2025	17.33	17.43	17.00	17.09	398,494	-0.34(-1.95%)
Jan 24, 2025	17.72	17.75	17.41	17.43	309,853	-0.25(-1.41%)
Jan 23, 2025	17.74	17.83	17.58	17.68	311,394	+0.06(+0.34%)
Jan 22, 2025	17.82	17.92	17.60	17.62	356,648	-0.27(-1.51%)
Jan 21, 2025	18.02	18.02	17.81	17.89	385,113	-0.18(-1.00%)
Jan 17, 2025	18.01	18.13	18.00	18.07	408,916	+0.07(+0.39%)
Jan 16, 2025	17.79	18.05	17.79	18.00	486,296	+0.11(+0.61%)
Jan 15, 2025	17.77	17.96	17.74	17.89	331,072	+0.28(+1.59%)
Jan 14, 2025	17.38	17.64	17.38	17.61	370,822	+0.19(+1.09%)
Jan 13, 2025	17.17	17.58	17.17	17.42	463,370	+0.33(+1.93%)
Jan 10, 2025	17.25	17.41	17.03	17.09	489,976	+0.13(+0.77%)
Jan 08, 2025	16.86	16.96	16.79	16.96	571,472	-0.01(-0.06%)
Jan 07, 2025	16.87	17.06	16.79	16.97	384,288	+0.17(+1.01%)
Jan 06, 2025	16.94	17.12	16.73	16.80	367,571	-0.01(-0.06%)
Jan 03, 2025	16.77	16.86	16.68	16.81	258,167	+0.14(+0.84%)