First Trust Energy Alpha... Historical Data - FXN

Company Name	Etf Ticker Symbol	Market	Type
First Trust Energy AlphaDEX Fund	FXN	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.31	1.70%	18.55	16:15:00

Open Price	Low Price	High Price	Close Price	Prev Close
18.28	18.245	18.62	18.55	18.24

FXN Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	18.92	18.92	18.07	18.30	2,235,913	-0.37	-1.96%
1 Month	18.48	18.955	18.07	18.54	1,983,388	0.07	0.38%
3 Months	17.94	19.52	17.79	18.65	2,407,171	0.61	3.40%
6 Months	16.07	19.52	15.59	17.82	2,010,725	2.48	15.43%
1 Year	15.16	19.52	14.805	17.39	1,914,553	3.39	22.36%
3 Years	11.51	19.52	9.44	16.33	1,616,060	7.04	61.16%
5 Years	10.88	19.52	3.3127	13.86	1,324,326	7.67	70.50%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	18.55	0.31	1.70%	18.28	18.62	18.245	1,502,829
Jun 07 2024	18.24	-0.10	-0.55%	18.24	18.395	18.13	1,792,233
Jun 06 2024	18.34	0.07	0.38%	18.25	18.359	18.20	1,715,055
Jun 05 2024	18.27	0.07	0.38%	18.27	18.33	18.16	1,703,337
Jun 04 2024	18.20	-0.24	-1.30%	18.31	18.31	18.07	3,155,151
Jun 03 2024	18.44	-0.45	-2.38%	18.92	18.92	18.335	2,813,789
May 31 2024	18.89	0.35	1.89%	18.57	18.895	18.56	4,093,267
May 30 2024	18.54	0.11	0.60%	18.42	18.595	18.42	1,428,803
May 29 2024	18.43	-0.28	-1.50%	18.70	18.71	18.35	1,775,638
May 28 2024	18.71	0.25	1.35%	18.55	18.7501	18.5199	1,325,835
May 24 2024	18.46	0.13	0.71%	18.44	18.555	18.3957	1,349,041
May 23 2024	18.33	-0.23	-1.24%	18.66	18.70	18.305	2,089,267
May 22 2024	18.56	-0.20	-1.07%	18.67	18.71	18.405	2,104,938
May 21 2024	18.76	-0.10	-0.53%	18.75	18.9501	18.74	1,269,166
May 20 2024	18.86	0.00	0.00%	18.89	18.955	18.79	1,707,878
May 17 2024	18.86	0.25	1.34%	18.66	18.91	18.64	1,560,590
May 16 2024	18.61	-0.04	-0.21%	18.64	18.765	18.58	1,708,275
May 15 2024	18.65	0.04	0.21%	18.62	18.665	18.3057	2,331,895
May 14 2024	18.61	0.16	0.87%	18.53	18.61	18.43	1,346,046
May 13 2024	18.45	0.03	0.16%	18.48	18.53	18.395	2,414,163