First Trust Energy Alphadex Fund (FXN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Trust Energy Alphadex Fund (FXN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04-15	$20.89	$20.54	$0.355	573,287.0	+0.00%
2026-04-14	$21.06	$20.64	$0.415	963,055.0	-2.40%
2026-04-13	$21.57	$21.08	$0.49	384,906.0	-0.14%
2026-04-10	$21.37	$21.02	$0.345	531,819.0	+0.09%
2026-04-09	$21.88	$21.17	$0.71	1,513,105.0	-1.44%
2026-04-08	$21.64	$20.81	$0.835	893,966.0	-3.10%
2026-04-07	$22.48	$22.17	$0.31	687,617.0	+0.63%
2026-04-06	$22.19	$21.92	$0.27	501,771.0	+0.45%
2026-04-02	$22.55	$21.87	$0.68	1,428,108.0	+1.10%
2026-04-01	$22.31	$21.57	$0.745	2,464,080.0	-3.03%
2026-03-31	$23.07	$22.05	$1.02	2,167,631.0	-1.36%
2026-03-30	$23.43	$22.68	$0.755	2,152,357.0	-1.77%
2026-03-27	$23.27	$22.86	$0.405	32,952,925.0	+1.31%
2026-03-26	$23.04	$22.56	$0.48	2,880,878.0	+1.37%
2026-03-25	$22.62	$22.24	$0.3797	3,213,846.0	+0.67%
2026-03-24	$22.59	$21.97	$0.62	398,100.0	+2.61%
2026-03-23	$22.03	$21.24	$0.79	988,643.0	+0.55%
2026-03-20	$22.05	$21.66	$0.39	696,698.0	+0.09%
2026-03-19	$21.93	$21.46	$0.47	1,316,038.0	+1.88%
2026-03-18	$21.36	$21.12	$0.245	350,419.0	+0.52%
2026-03-17	$21.36	$21.03	$0.335	434,594.0	+1.44%

First Trust Energy Alphadex Fund Stock (FXN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Energy Alphadex Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FXN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Energy Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Trust Energy Alphadex Fund Storia dei prezzi delle azioni (FXN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04	$22.55	$20.54	$2.01	10,515,001.0	-7.66%
2026-03	$23.43	$19.89	$3.54	58,537,023.0	+11.74%
2026-02	$20.23	$17.77	$2.46	13,934,640.0	+9.54%
2026-01	$18.66	$16.32	$2.34	13,998,643.0	+11.41%

First Trust Energy Alphadex Fund Storia dei prezzi delle azioni (FXN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$17.62	$16.02	$1.60	5,460,809.0	-1.43%
2025-11	$16.87	$15.64	$1.23	10,396,453.0	+6.05%
2025-10	$16.57	$15.18	$1.39	10,080,339.0	-2.64%
2025-09	$17.04	$15.87	$1.17	8,601,095.0	-1.63%
2025-08	$16.68	$15.10	$1.58	13,781,419.0	+5.07%
2025-07	$16.22	$15.05	$1.16	14,752,997.0	+3.89%
2025-06	$16.24	$14.49	$1.75	21,700,239.0	+4.83%
2025-05	$15.85	$13.88	$1.96	10,023,718.0	+4.10%
2025-04	$16.77	$12.55	$4.22	13,463,224.0	-15.80%
2025-03	$17.10	$14.93	$2.18	8,539,614.0	+0.24%
2025-02	$17.58	$16.07	$1.51	6,819,468.0	-1.32%
2025-01	$18.13	$16.52	$1.61	7,921,285.0	+2.20%

First Trust Energy Alphadex Fund Storia dei prezzi delle azioni (FXN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$17.76	$15.38	$2.38	7,173,278.0	-8.91%
2024-11	$18.15	$15.95	$2.20	7,092,404.0	+9.85%
2024-10	$17.51	$16.00	$1.51	15,573,765.0	-0.43%
2024-09	$17.14	$15.56	$1.58	27,612,061.0	-6.78%
2024-08	$18.41	$16.11	$2.30	49,931,977.0	-4.97%
2024-07	$18.94	$17.67	$1.27	34,787,488.0	+0.60%
2024-06	$18.92	$17.79	$1.13	40,563,914.0	-3.65%
2024-05	$18.95	$17.89	$1.06	45,932,932.0	+2.77%
2024-04	$19.52	$18.25	$1.27	67,115,582.0	-1.87%
2024-03	$18.75	$17.15	$1.60	42,128,211.0	+9.66%
2024-02	$17.12	$15.85	$1.28	34,034,994.0	+4.91%
2024-01	$17.11	$15.59	$1.52	27,521,568.0	-2.46%