Advertisement
U.S. Markets closed

First Trust Multi Cap Growth AlphaDEX Fund (FAD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
136.83-0.59 (-0.43%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024136.92136.92136.83136.83136.83967
Oct 18, 2024137.64137.64137.42137.42137.421,000
Oct 17, 2024138.15138.15137.42137.42137.421,700
Oct 16, 2024137.61137.80137.55137.80137.803,200
Oct 15, 2024136.85137.56136.65136.73136.733,900
Oct 14, 2024136.03136.91136.03136.80136.802,000
Oct 11, 2024134.34135.77134.34135.77135.771,200
Oct 10, 2024134.29134.29133.26133.70133.702,900
Oct 09, 2024133.96134.57133.96134.44134.442,800
Oct 08, 2024132.49133.71132.49133.60133.602,000
Oct 07, 2024132.85132.87132.03132.37132.374,300
Oct 04, 2024132.57133.58132.54133.58133.581,400
Oct 03, 2024132.14132.14131.45131.79131.793,100
Oct 02, 2024131.89132.64131.68132.52132.5220,000
Oct 01, 2024133.94133.94131.48132.20132.203,300
Sep 30, 2024133.27133.61132.32133.60133.604,200
Sep 27, 2024133.80133.87132.96132.96132.962,400
Sep 26, 2024134.11134.11132.79133.10133.1022,600
Sep 25, 2024133.95133.95132.89132.89132.892,400
Sep 24, 2024133.75133.75133.24133.69133.691,100
Sep 23, 2024133.44133.44133.12133.29133.291,500
Sep 20, 2024132.58132.81132.58132.81132.811,000
Sep 19, 2024132.56133.01132.35132.68132.682,000
Sep 18, 2024130.38130.75130.22130.27130.271,800
Sep 17, 2024130.69130.70130.46130.57130.572,600
Sep 16, 2024129.78130.28129.78130.11130.1118,900
Sep 13, 2024129.09129.45129.09129.45129.451,000
Sep 12, 2024127.22127.69127.22127.69127.69700
Sep 11, 2024124.20126.28124.20126.28126.281,700
Sep 10, 2024124.34125.06123.53125.06125.064,700
Sep 09, 2024124.96124.96124.80124.87124.871,100
Sep 06, 2024125.28125.28123.10123.38123.38700
Sep 05, 2024126.01126.01125.03125.33125.334,700
Sep 04, 2024125.88126.02125.54125.85125.8548,100
Sep 03, 2024128.47128.47126.08126.08126.0813,400
Aug 30, 2024129.10129.99128.82129.99129.991,400
Aug 29, 2024129.08129.72128.82128.82128.821,400
Aug 28, 2024128.41128.48128.41128.48128.48600
Aug 27, 2024128.51129.31128.51129.31129.311,700
Aug 26, 2024129.71130.17128.98129.06129.068,700
Aug 23, 2024127.87129.66127.87129.66129.667,300
Aug 22, 2024128.48128.48127.13127.54127.545,100
Aug 21, 2024126.63127.96126.63127.96127.963,600
Aug 20, 2024126.60126.84126.60126.72126.721,200
Aug 19, 2024126.50127.32126.43127.32127.3213,600
Aug 16, 2024125.75126.52125.75126.23126.237,300
Aug 15, 2024126.02126.35125.88126.12126.129,000
Aug 14, 2024123.87124.15123.87124.08124.08900
Aug 13, 2024122.95123.90122.53123.90123.901,800
Aug 12, 2024122.36122.36121.95121.95121.95700
Aug 09, 2024122.30122.57121.80122.57122.572,000
Aug 08, 2024119.99122.10119.99121.93121.931,800
Aug 07, 2024121.10121.19118.92118.92118.926,900
Aug 06, 2024118.56121.48118.56120.17120.1712,600
Aug 05, 2024115.46118.09115.46118.04118.044,900
Aug 02, 2024121.22121.22120.97120.97120.97700
Aug 01, 2024127.70127.70124.01124.74124.7419,000
Jul 31, 2024127.14128.09127.07127.09127.091,400
Jul 30, 2024126.59126.59125.04125.68125.683,400
Jul 29, 2024126.08126.08125.43125.78125.781,700
Jul 26, 2024126.14126.14125.37125.93125.932,100
Jul 25, 2024124.88124.99124.13124.13124.131,300
Jul 24, 2024125.46125.67124.29124.29124.292,300
Jul 23, 2024127.52127.96127.45127.45127.452,300
Jul 22, 2024125.83127.02125.71127.02127.021,800
Jul 19, 2024125.60125.60125.06125.06125.06800
Jul 18, 2024127.75127.75125.60125.64125.641,100
Jul 17, 2024127.92127.99126.83126.83126.83900
Jul 16, 2024128.69129.73128.69129.73129.732,000
Jul 15, 2024126.39127.84126.39127.30127.305,100
Jul 12, 2024125.97127.01125.97126.33126.332,200
Jul 11, 2024125.16125.30125.16125.17125.174,500
Jul 10, 2024123.18123.85122.85123.85123.853,100
Jul 09, 2024123.46123.66123.00123.14123.148,900
Jul 08, 2024123.77123.77123.42123.46123.461,500
Jul 05, 2024122.97123.09122.68123.09123.091,400
Jul 03, 2024122.87123.25122.87123.04123.041,700
Jul 02, 2024122.35122.67122.18122.65122.652,500
Jul 01, 2024122.87122.87122.02122.39122.392,100
Jun 28, 2024123.82123.82122.98123.12123.123,400
Jun 27, 2024122.58122.98122.32122.98122.981,200
Jun 26, 2024122.03122.34121.90122.17122.172,500
Jun 25, 2024122.45122.70122.27122.70122.701,800
Jun 24, 2024123.10123.12122.54122.54122.5411,000
Jun 21, 2024121.86122.63121.86122.63122.631,000
Jun 20, 2024123.44123.44122.01122.51122.515,300
Jun 18, 2024122.74123.46122.72123.20123.2014,300
Jun 17, 2024121.38122.63121.38122.63122.631,000
Jun 14, 2024121.36121.48121.36121.39121.394,400
Jun 13, 2024123.12123.12122.26122.81122.811,600
Jun 12, 2024123.37124.03123.19123.19123.191,800
Jun 11, 2024120.84121.56120.84121.45121.452,200
Jun 10, 2024120.92121.97120.92121.97121.972,900
Jun 07, 2024121.37121.37120.66120.70120.703,600
Jun 06, 2024122.35122.35121.45121.77121.774,200
Jun 05, 2024120.81122.51120.81122.47122.475,100
Jun 04, 2024120.61120.82120.06120.43120.432,600
Jun 03, 2024122.16122.16120.65121.19121.1956,700
May 31, 2024120.78122.17120.78122.17122.17600
May 30, 2024121.54121.82121.54121.65121.652,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...