U.S. markets closed

First Trust Energy AlphaDEX Fund (FXN)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.91-0.06 (-0.32%)
Al cierre: 04:00PM EDT
18.54 -0.37 (-1.96%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202418.8718.9518.7218.9118.912,262,400
25 abr 202418.8018.9918.6618.9718.973,725,700
24 abr 202418.6918.8518.5818.8218.823,218,600
23 abr 202418.5718.8018.4518.7618.763,310,400
22 abr 202418.4218.7718.2618.6218.623,125,500
19 abr 202418.3318.6218.3118.4818.483,255,700
18 abr 202418.4618.5018.2518.3118.313,885,600
17 abr 202418.5018.6718.3218.3918.393,720,600
16 abr 202418.5918.6618.2918.4918.493,532,300
15 abr 202419.0719.1218.6518.6918.692,990,100
12 abr 202419.3519.5218.9118.9818.983,664,300
11 abr 202419.3819.3919.0019.2319.233,143,100
10 abr 202419.2119.3919.1319.3319.332,900,300
09 abr 202419.3619.4519.1619.3019.304,184,300
08 abr 202419.3919.4519.2419.3119.312,676,100
05 abr 202419.2219.4119.1119.3519.352,219,300
04 abr 202419.3019.3819.1319.2119.212,554,400
03 abr 202419.0819.2619.0619.2519.252,572,500
02 abr 202418.9219.0118.7719.0119.013,009,300
01 abr 202418.8018.9018.5918.8618.862,696,500
28 mar 202418.6018.7518.5318.7318.731,508,100
27 mar 202418.1718.5018.1418.5018.501,543,900
26 mar 202418.4218.4718.2018.2118.211,169,700
25 mar 202418.2918.5218.2918.3718.371,310,000
22 mar 202418.3218.3318.1918.2418.241,100,800
21 mar 202418.2118.3318.1718.3018.301,588,800
21 mar 20240.081 Dividendo
20 mar 202418.0318.3418.0118.2718.191,695,300
19 mar 202417.8718.1517.8718.1418.061,715,700
18 mar 202417.9417.9917.7917.9017.823,743,300
15 mar 202417.8418.0017.8317.8917.812,512,200
14 mar 202417.8817.9417.7517.8517.772,745,400
13 mar 202417.6617.9317.6617.8317.752,007,300
12 mar 202417.5817.6317.4617.5617.482,312,800
11 mar 202417.3917.5817.2917.5717.492,478,600
08 mar 202417.4517.5817.4117.4817.402,479,200
07 mar 202417.3617.5617.3617.4617.382,286,700
06 mar 202417.4117.4717.2517.3317.252,809,200
05 mar 202417.1817.4317.1617.3217.241,978,800
04 mar 202417.3617.4117.1917.2017.122,814,700
01 mar 202417.1917.3417.1517.2817.202,338,700
29 feb 202416.9617.1316.9317.0817.002,068,400
28 feb 202416.9617.1116.8216.9016.832,289,900
27 feb 202417.0617.1016.9116.9916.911,988,900
26 feb 202416.9317.1116.8216.9916.912,204,200
23 feb 202416.8516.9916.7316.9216.841,469,600
22 feb 202416.8617.1116.7817.0316.952,132,400
21 feb 202416.6917.1016.6917.0616.981,875,000
20 feb 202416.7216.7316.5216.5616.492,121,400
16 feb 202416.7216.8816.6216.7516.681,319,600
15 feb 202416.2716.7816.2716.7216.651,714,300
14 feb 202416.2516.3416.0416.2116.141,845,600
13 feb 202416.3016.3516.0616.1716.101,589,900
12 feb 202416.2316.4816.2316.4016.331,120,500
09 feb 202416.2916.3616.1216.1716.101,087,400
08 feb 202416.1116.3316.1116.2716.20984,200
07 feb 202416.1716.2216.0016.1316.061,317,300
06 feb 202416.0616.2416.0116.1016.031,425,100
05 feb 202416.0516.1115.8516.0215.951,317,000
02 feb 202416.2916.2916.0816.1616.092,299,700
01 feb 202416.4016.4916.1316.2816.211,887,600
31 ene 202416.6316.6516.2816.2816.211,493,400
30 ene 202416.2716.6316.2316.6216.55968,800
29 ene 202416.4216.4616.2516.4616.391,186,300
26 ene 202416.3516.4716.2116.4616.391,197,800
25 ene 202416.2416.3616.0716.3516.28831,300
24 ene 202416.0416.2015.9916.1316.061,204,900
23 ene 202415.8416.0415.8115.9315.861,725,500
22 ene 202415.7515.9215.6715.8715.801,090,600
19 ene 202415.7115.7915.6115.7915.72997,900
18 ene 202415.8015.8015.5915.7315.661,277,900
17 ene 202415.7915.9515.7415.7915.721,013,700
16 ene 202416.3516.4115.9715.9815.911,047,500
12 ene 202416.5316.5716.3516.4716.40926,500
11 ene 202416.2716.3716.1516.2216.151,379,000
10 ene 202416.4116.4116.1316.2216.15878,600
09 ene 202416.6116.6116.3216.4416.372,020,600
08 ene 202416.4616.6016.2216.6016.531,319,900
05 ene 202416.7016.7716.5616.7416.672,161,500
04 ene 202417.0417.1116.6016.6216.55787,600
03 ene 202416.7417.0116.6716.9416.861,154,200
02 ene 202416.7916.9716.7316.7816.712,862,700
29 dic 202316.8216.8416.6716.6916.621,204,700
28 dic 202316.9116.9916.7816.7816.711,087,000
27 dic 202317.0617.1116.9116.9716.891,165,400
26 dic 202316.9517.1316.9317.0616.981,552,600
22 dic 202316.9417.0016.8316.8716.801,001,900
22 dic 20230.108 Dividendo
21 dic 202316.7916.9416.7316.9416.76875,300
20 dic 202316.9917.1116.7216.7316.551,182,700
19 dic 202316.7816.9716.7416.9716.791,885,000
18 dic 202316.8917.0316.7916.7916.611,758,200
15 dic 202316.6216.6916.4716.6216.441,774,500
14 dic 202316.4016.7116.4016.7016.522,047,700
13 dic 202315.8916.2115.8416.2016.032,066,600
12 dic 202315.9916.0015.7915.9115.742,414,000
11 dic 202316.0716.2216.0416.1916.021,400,500
08 dic 202316.1816.2816.0916.2016.033,698,500
07 dic 202316.2316.2815.9716.0515.883,497,800
06 dic 202316.4516.5316.1316.1415.973,930,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...