NYSE Arca · FXN · ETF
First Trust Energy AlphaDEX Fund (FXN) ETF price history
Every NYSE Arca trading session of First Trust Energy AlphaDEX Fund from May 10, 2007 to Nov 11, 2026: 4,884 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FXN adjusted close, 2007 to 2026
- $25.00
- All time high, 2026
- $25.08
- 52 week high, $15.77 low
- 4,884
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FXN key facts
- First Trust Energy AlphaDEX Fund (FXN) closed at $23.06 on Nov 11, 2026 on NYSE Arca.
- FXN's all time high close is $25.00, set on Oct 26, 2026; its all time low close is $2.86 on Mar 23, 2020.
- FXN's 52 week range is $15.77 to $25.08.
- FXN returned +40.0% over the year to Nov 11, 2026 and +103.8% over five years.
- Over ten years FXN returned +98%, +7.1% a year compounded.
- FXN's deepest drawdown was -87.4% from Jun 23, 2014 to Mar 23, 2020.
- DataCedar holds 4,884 daily sessions of FXN history from May 10, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FXN price chart, 2007 to 2026
FXN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +1.4% |
| 6 months | +7.3% |
| Year to date | +39.9% |
| 1 year | +40.0% |
| 3 years | +47.7% |
| 5 years | +103.8% |
| 10 years | +98.3% |
| Since May 10, 2007 | +59.5% |
| Compound annual growth, 19.5 years | +2.4% |
FXN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.00 on Oct 26, 2026
- All time low close
- $2.86 on Mar 23, 2020
- 52 week high
- $25.08 on Oct 26, 2026
- 52 week low
- $15.77 on Nov 21, 2025
- Deepest drawdown
- -87.4% from Jun 23, 2014 to Mar 23, 2020, recovered Mar 26, 2026
- Best single session
- +28.9% on Oct 13, 2008
- Worst single session
- -27.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 59%
- Best calendar year
- 2021, +52%
- Worst calendar year
- 2008, -50%
FXN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 10, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.37 | $25.08 | $16.21 | $23.06 | +41.0% | 259.7M | 217 |
| 2025 | $16.04 | $17.55 | $12.23 | $16.36 | +3.4% | 133.2M | 250 |
| 2024 | $15.87 | $18.54 | $14.74 | $15.82 | +0.3% | 400.4M | 252 |
| 2023 | $15.51 | $17.27 | $13.08 | $15.78 | +1.0% | 508.5M | 249 |
| 2022 | $10.65 | $17.67 | $10.65 | $15.63 | +46.9% | 407.9M | 251 |
| 2021 | $7.09 | $11.69 | $6.93 | $10.64 | +51.7% | 134M | 252 |
| 2020 | $8.81 | $8.98 | $2.74 | $7.01 | -19.9% | 307.3M | 253 |
| 2019 | $9.19 | $11.31 | $7.26 | $8.75 | -6.8% | 36.8M | 252 |
| 2018 | $12.51 | $14.77 | $8.65 | $9.38 | -24.8% | 105.2M | 251 |
| 2017 | $13.33 | $13.60 | $9.80 | $12.47 | -5.0% | 217.1M | 251 |
| 2016 | $10.89 | $14.25 | $8.09 | $13.13 | +20.6% | 330.5M | 252 |
| 2015 | $16.13 | $18.45 | $10.41 | $10.89 | -32.6% | 100.9M | 252 |
| 2014 | $19.18 | $22.73 | $14.47 | $16.15 | -15.9% | 129.7M | 252 |
| 2013 | $15.31 | $19.36 | $15.00 | $19.22 | +28.4% | 26.6M | 252 |
| 2012 | $14.79 | $16.46 | $12.03 | $14.97 | +3.9% | 22.4M | 246 |
| 2011 | $15.97 | $18.81 | $11.16 | $14.40 | -8.4% | 27.1M | 248 |
| 2010 | $12.69 | $18.86 | $10.37 | $15.71 | +27.6% | 13.3M | 250 |
| 2009 | $8.60 | $13.21 | $6.01 | $12.31 | +46.6% | 3.9M | 251 |
| 2008 | $17.03 | $22.21 | $6.33 | $8.40 | -50.2% | 2M | 249 |
| 2007 | $14.65 | $17.44 | $13.46 | $16.88 | n/a | 453.5K | 154 |
FXN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.06 | -7.8% |
| October 2026 | $25.00 | +14.4% |
| September 2026 | $21.85 | -8.0% |
| August 2026 | $23.76 | +7.5% |
| July 2026 | $22.11 | +9.3% |
| June 2026 | $20.23 | -5.6% |
| May 2026 | $21.43 | -4.6% |
| April 2026 | $22.47 | +0.4% |
| March 2026 | $22.39 | +12.2% |
| February 2026 | $19.96 | +9.5% |
| January 2026 | $18.23 | +11.4% |
| December 2025 | $16.36 | -1.5% |
About the FXN data
Daily bars. 4,884 sessions from May 10, 2007 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AFXN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
FXN share price history
