First Trust Energy AlphaDEX Fund - Price History
Monthly price history for FXN (First Trust Energy AlphaDEX Fund)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 18.73 USD | 18.73 USD |
February 2024 | 17.06 USD | 17.06 USD |
January 2024 | 16.28 USD | 16.28 USD |
December 2023 | 16.69 USD | 16.69 USD |
November 2023 | 16.77 USD | 16.88 USD |
October 2023 | 17.22 USD | 17.33 USD |
September 2023 | 17.31 USD | 17.42 USD |
August 2023 | 17.36 USD | 17.54 USD |
July 2023 | 17.08 USD | 17.26 USD |
June 2023 | 15.48 USD | 15.64 USD |
May 2023 | 14.18 USD | 14.42 USD |
April 2023 | 15.29 USD | 15.55 USD |
March 2023 | 15.26 USD | 15.52 USD |
February 2023 | 15.66 USD | 16.19 USD |
January 2023 | 16.77 USD | 17.34 USD |
December 2022 | 16.53 USD | 17.09 USD |
November 2022 | 18.12 USD | 18.87 USD |
October 2022 | 17.92 USD | 18.67 USD |
September 2022 | 14.99 USD | 15.61 USD |
August 2022 | 16.82 USD | 17.63 USD |
July 2022 | 16.03 USD | 16.80 USD |
June 2022 | 14.08 USD | 14.76 USD |
May 2022 | 16.65 USD | 17.59 USD |
April 2022 | 14.31 USD | 15.12 USD |
March 2022 | 15.08 USD | 15.93 USD |
February 2022 | 13.56 USD | 14.37 USD |
January 2022 | 12.70 USD | 13.46 USD |
December 2021 | 11.25 USD | 11.92 USD |
November 2021 | 11.29 USD | 12.02 USD |
October 2021 | 11.90 USD | 12.68 USD |
September 2021 | 10.78 USD | 11.48 USD |
August 2021 | 9.71 USD | 10.38 USD |
July 2021 | 9.66 USD | 10.32 USD |
June 2021 | 10.68 USD | 11.41 USD |
May 2021 | 10.00 USD | 10.69 USD |
April 2021 | 9.47 USD | 10.12 USD |
March 2021 | 9.47 USD | 10.12 USD |
February 2021 | 9.30 USD | 9.94 USD |
January 2021 | 7.79 USD | 8.33 USD |
December 2020 | 7.41 USD | 7.93 USD |
November 2020 | 6.82 USD | 7.35 USD |
October 2020 | 5.21 USD | 5.61 USD |
September 2020 | 5.20 USD | 5.60 USD |
August 2020 | 6.00 USD | 6.77 USD |
July 2020 | 5.78 USD | 6.53 USD |
June 2020 | 5.82 USD | 6.57 USD |
May 2020 | 5.70 USD | 6.44 USD |
April 2020 | 5.73 USD | 6.47 USD |
March 2020 | 3.52 USD | 3.98 USD |
February 2020 | 6.30 USD | 7.19 USD |
January 2020 | 7.74 USD | 8.85 USD |
December 2019 | 9.26 USD | 10.57 USD |
November 2019 | 8.00 USD | 9.18 USD |
October 2019 | 8.20 USD | 9.41 USD |
September 2019 | 8.55 USD | 9.81 USD |
August 2019 | 8.11 USD | 9.39 USD |
July 2019 | 9.39 USD | 10.88 USD |
June 2019 | 9.91 USD | 11.48 USD |
May 2019 | 9.20 USD | 10.66 USD |
April 2019 | 11.11 USD | 12.87 USD |
March 2019 | 11.16 USD | 12.93 USD |
February 2019 | 10.87 USD | 12.61 USD |
January 2019 | 11.38 USD | 13.20 USD |
December 2018 | 9.93 USD | 11.51 USD |
November 2018 | 12.02 USD | 14.01 USD |
October 2018 | 12.91 USD | 15.05 USD |
September 2018 | 15.01 USD | 17.50 USD |
August 2018 | 14.55 USD | 17.01 USD |
July 2018 | 14.64 USD | 17.11 USD |
June 2018 | 14.47 USD | 16.92 USD |
May 2018 | 14.40 USD | 16.87 USD |
April 2018 | 13.54 USD | 15.86 USD |
March 2018 | 12.27 USD | 14.37 USD |
February 2018 | 11.58 USD | 13.58 USD |
January 2018 | 12.92 USD | 15.16 USD |
December 2017 | 13.20 USD | 15.48 USD |
November 2017 | 12.48 USD | 14.69 USD |
October 2017 | 12.06 USD | 14.19 USD |
September 2017 | 12.19 USD | 14.35 USD |
August 2017 | 10.80 USD | 12.76 USD |
July 2017 | 11.55 USD | 13.64 USD |
June 2017 | 11.27 USD | 13.31 USD |
May 2017 | 11.25 USD | 13.33 USD |
April 2017 | 12.07 USD | 14.31 USD |
March 2017 | 12.71 USD | 15.07 USD |
February 2017 | 13.15 USD | 15.63 USD |
January 2017 | 13.48 USD | 16.02 USD |
December 2016 | 13.89 USD | 16.51 USD |
November 2016 | 13.71 USD | 16.33 USD |
October 2016 | 12.11 USD | 14.43 USD |
September 2016 | 12.95 USD | 15.42 USD |
August 2016 | 12.35 USD | 14.76 USD |
July 2016 | 12.16 USD | 14.53 USD |
June 2016 | 12.47 USD | 14.90 USD |
May 2016 | 12.56 USD | 15.06 USD |
April 2016 | 13.18 USD | 15.81 USD |
March 2016 | 11.77 USD | 14.12 USD |
February 2016 | 9.87 USD | 11.86 USD |
January 2016 | 10.75 USD | 12.92 USD |
December 2015 | 11.52 USD | 13.85 USD |
November 2015 | 13.45 USD | 16.24 USD |
October 2015 | 13.35 USD | 16.12 USD |
September 2015 | 11.92 USD | 14.40 USD |
August 2015 | 13.68 USD | 16.62 USD |
July 2015 | 13.95 USD | 16.94 USD |
June 2015 | 16.43 USD | 19.96 USD |
May 2015 | 17.50 USD | 21.35 USD |
April 2015 | 19.13 USD | 23.34 USD |
March 2015 | 17.29 USD | 21.10 USD |
February 2015 | 17.87 USD | 21.88 USD |
January 2015 | 16.34 USD | 20.01 USD |
December 2014 | 17.09 USD | 20.93 USD |
November 2014 | 17.47 USD | 21.50 USD |
October 2014 | 19.66 USD | 24.20 USD |
September 2014 | 21.00 USD | 25.85 USD |
August 2014 | 23.45 USD | 28.99 USD |
July 2014 | 22.71 USD | 28.08 USD |
June 2014 | 23.70 USD | 29.30 USD |
May 2014 | 22.27 USD | 27.63 USD |
April 2014 | 22.05 USD | 27.36 USD |
March 2014 | 21.13 USD | 26.21 USD |
February 2014 | 20.37 USD | 25.31 USD |
January 2014 | 19.19 USD | 23.85 USD |
December 2013 | 20.33 USD | 25.26 USD |
November 2013 | 19.83 USD | 24.69 USD |
October 2013 | 19.79 USD | 24.65 USD |
September 2013 | 18.42 USD | 22.94 USD |
August 2013 | 17.75 USD | 22.16 USD |
July 2013 | 18.13 USD | 22.64 USD |
June 2013 | 17.29 USD | 21.58 USD |
May 2013 | 17.91 USD | 22.40 USD |
April 2013 | 17.29 USD | 21.63 USD |
March 2013 | 17.89 USD | 22.38 USD |
February 2013 | 17.58 USD | 22.04 USD |
January 2013 | 17.46 USD | 21.89 USD |
December 2012 | 15.83 USD | 19.85 USD |
November 2012 | 15.24 USD | 19.24 USD |
October 2012 | 15.24 USD | 19.24 USD |
September 2012 | 15.48 USD | 19.55 USD |
August 2012 | 15.09 USD | 19.05 USD |
July 2012 | 14.67 USD | 18.53 USD |
June 2012 | 14.09 USD | 17.79 USD |
May 2012 | 13.56 USD | 17.19 USD |
April 2012 | 15.53 USD | 19.69 USD |
March 2012 | 15.93 USD | 20.20 USD |
February 2012 | 16.80 USD | 21.30 USD |
January 2012 | 15.62 USD | 19.80 USD |
December 2011 | 15.23 USD | 19.31 USD |
November 2011 | 16.07 USD | 20.44 USD |
October 2011 | 16.02 USD | 20.38 USD |
September 2011 | 13.03 USD | 16.57 USD |
August 2011 | 16.38 USD | 20.84 USD |
July 2011 | 18.68 USD | 23.76 USD |
June 2011 | 18.39 USD | 23.40 USD |
May 2011 | 18.82 USD | 23.97 USD |
April 2011 | 19.72 USD | 25.11 USD |
March 2011 | 19.50 USD | 24.83 USD |
February 2011 | 18.96 USD | 24.14 USD |
January 2011 | 17.68 USD | 22.52 USD |
December 2010 | 16.62 USD | 21.17 USD |
November 2010 | 15.11 USD | 19.32 USD |
October 2010 | 14.08 USD | 18.00 USD |
September 2010 | 13.38 USD | 17.11 USD |
August 2010 | 11.88 USD | 15.19 USD |
July 2010 | 12.59 USD | 16.10 USD |
June 2010 | 11.50 USD | 14.70 USD |
May 2010 | 12.23 USD | 15.67 USD |
April 2010 | 14.12 USD | 18.09 USD |
March 2010 | 13.55 USD | 17.36 USD |
February 2010 | 13.01 USD | 16.67 USD |
January 2010 | 12.37 USD | 15.85 USD |
December 2009 | 13.03 USD | 16.69 USD |
November 2009 | 12.43 USD | 15.95 USD |
October 2009 | 12.25 USD | 15.71 USD |
September 2009 | 12.25 USD | 15.72 USD |
August 2009 | 10.84 USD | 13.90 USD |
July 2009 | 10.63 USD | 13.64 USD |
June 2009 | 9.64 USD | 12.37 USD |
May 2009 | 10.85 USD | 13.94 USD |
April 2009 | 9.01 USD | 11.57 USD |
March 2009 | 7.48 USD | 9.61 USD |
February 2009 | 7.31 USD | 9.39 USD |
January 2009 | 8.44 USD | 10.84 USD |
December 2008 | 8.89 USD | 11.42 USD |
November 2008 | 8.84 USD | 11.37 USD |
October 2008 | 10.26 USD | 13.20 USD |
September 2008 | 13.95 USD | 17.95 USD |
August 2008 | 18.29 USD | 23.53 USD |
July 2008 | 18.51 USD | 23.82 USD |
June 2008 | 23.08 USD | 29.70 USD |
May 2008 | 21.62 USD | 27.83 USD |
April 2008 | 19.53 USD | 25.14 USD |
March 2008 | 17.55 USD | 22.59 USD |
February 2008 | 18.20 USD | 23.42 USD |
January 2008 | 16.27 USD | 20.94 USD |
December 2007 | 17.86 USD | 22.99 USD |
November 2007 | 16.50 USD | 21.35 USD |
October 2007 | 17.41 USD | 22.52 USD |
September 2007 | 16.83 USD | 21.78 USD |
August 2007 | 15.70 USD | 20.32 USD |
July 2007 | 16.04 USD | 20.75 USD |
June 2007 | 16.52 USD | 21.38 USD |
May 2007 | 16.33 USD | 21.13 USD |
FXN
Price: 18.73USD
52 week price:
Dividend Yield: 0.83%
5-year range yield:
Forward Dividend Yield: 2.35%
Payout Ratio: 16.89%
Payout Ratio Range:
Dividend Per Share: 0.43 USD
Earnings Per Share: 2.56 USD
P/E Ratio: 6.40
Exchange: PCX
Volume: 1.2 million
Market Capitalization: 541.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%