Advertisement
U.S. Markets open in 5 hrs 56 mins

First Trust Mid Cap Growth AlphaDEX Fund (FNY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
81.15-0.60 (-0.73%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 202481.8781.8780.8781.1581.1513,400
Oct 18, 202481.8581.9781.6781.7581.753,300
Oct 17, 202482.1882.1881.7681.8581.8519,100
Oct 16, 202481.9882.1781.6582.0782.075,200
Oct 15, 202481.4282.0981.4281.5481.548,600
Oct 14, 202481.1781.5080.8981.4381.436,100
Oct 11, 202479.5880.8879.5880.8680.8631,500
Oct 10, 202479.4879.4879.1079.4179.416,000
Oct 09, 202479.5980.1879.5980.0080.005,300
Oct 08, 202479.2279.7079.2279.5279.524,100
Oct 07, 202479.5879.5878.8779.0179.014,200
Oct 04, 202479.8779.8779.1779.8279.824,200
Oct 03, 202478.7879.0078.4778.8078.8011,600
Oct 02, 202478.7379.2478.7379.0279.0222,800
Oct 01, 202479.6079.6078.6679.0479.04141,700
Sep 30, 202479.4079.6578.9879.6479.6418,600
Sep 27, 202479.7379.8979.2079.4379.434,800
Sep 26, 202479.7679.7679.0679.0779.076,600
Sep 25, 202479.6879.7078.9779.1279.124,400
Sep 24, 202479.6379.7179.1579.7179.719,500
Sep 23, 202479.3979.8479.3979.6779.6710,400
Sep 20, 202479.1079.3778.9879.3579.354,400
Sep 19, 202479.2979.4578.7579.4579.459,300
Sep 18, 202478.0879.0477.8178.0178.0111,700
Sep 17, 202478.1878.4477.6778.0478.0411,600
Sep 16, 202477.1477.6877.1477.6477.6410,700
Sep 13, 202476.4077.3876.4077.1577.157,700
Sep 12, 202475.1875.9974.9675.9975.998,300
Sep 11, 202474.0375.0673.1475.0675.0617,700
Sep 10, 202474.5274.5273.4774.2574.2515,800
Sep 09, 202474.0074.7974.0074.3274.329,600
Sep 06, 202475.3875.3873.6573.7973.7912,200
Sep 05, 202475.3475.3474.5974.8674.869,800
Sep 04, 202475.0775.6574.9575.4375.4315,100
Sep 03, 202477.3777.3775.3575.4075.4017,800
Aug 30, 202477.6177.8976.7977.8977.8948,600
Aug 29, 202477.7378.0077.2577.3477.343,900
Aug 28, 202477.2477.5176.7976.9276.925,000
Aug 27, 202477.1677.5877.1677.5877.585,300
Aug 26, 202478.2278.3677.5977.5977.5944,000
Aug 23, 202476.9477.9576.9477.9577.956,000
Aug 22, 202477.1277.1276.2076.2076.2010,400
Aug 21, 202475.9776.7375.6976.7376.7329,800
Aug 20, 202476.2976.2975.3575.5275.5222,500
Aug 19, 202475.7776.3075.7276.2576.257,400
Aug 16, 202475.2875.6475.2875.5575.5516,200
Aug 15, 202475.1675.5975.1675.4175.4110,100
Aug 14, 202474.1274.2773.9173.9873.989,000
Aug 13, 202473.4774.1073.4774.0574.059,500
Aug 12, 202473.6373.6372.8572.9872.9812,000
Aug 09, 202473.2773.5573.1473.4973.492,600
Aug 08, 202472.0173.3471.9173.3473.3414,500
Aug 07, 202473.4973.4971.4071.4571.457,700
Aug 06, 202471.7173.1071.1572.3472.3446,700
Aug 05, 202469.4671.9669.4571.2171.217,300
Aug 02, 202473.3973.3972.2772.9872.9811,000
Aug 01, 202475.8175.8174.5775.2075.2011,700
Jul 31, 202476.6977.0176.1576.7076.704,800
Jul 30, 202476.7776.7775.4375.9275.9253,300
Jul 29, 202476.6676.6675.6375.9075.904,200
Jul 26, 202475.8176.2375.7276.1076.1011,400
Jul 25, 202474.8275.7374.5574.8274.829,100
Jul 24, 202475.7676.1674.7274.7274.7217,800
Jul 23, 202476.0676.8576.0676.5776.5718,100
Jul 22, 202475.6276.3675.2776.3176.3140,100
Jul 19, 202475.3975.3975.1675.2575.252,400
Jul 18, 202476.3076.6475.0075.3875.3810,200
Jul 17, 202477.1677.8176.1776.1776.175,800
Jul 16, 202476.5577.9276.5477.8877.8869,800
Jul 15, 202476.1076.3776.0576.0876.087,500
Jul 12, 202475.0175.6675.0175.3475.345,000
Jul 11, 202473.9374.6873.9374.5274.5253,800
Jul 10, 202473.1473.1972.6873.1973.1917,600
Jul 09, 202473.1473.1472.5972.5972.599,600
Jul 08, 202473.5773.5773.0673.1073.104,400
Jul 05, 202473.2073.2072.7272.9372.9314,500
Jul 03, 202473.4473.5573.1973.3173.313,500
Jul 02, 202472.7773.1672.7773.1673.166,600
Jul 01, 202473.9774.0372.7272.9272.9278,300
Jun 28, 202473.7773.9373.1073.5873.586,700
Jun 27, 202473.0873.5572.9273.5573.556,200
Jun 26, 202472.9073.1072.7272.8672.8628,900
Jun 25, 202472.7373.0872.7373.0873.081,500
Jun 24, 202472.9973.5472.9973.1273.123,800
Jun 21, 202473.0373.0372.2772.9172.916,100
Jun 20, 202473.3173.3672.6472.8772.876,000
Jun 18, 202472.9173.3472.9173.1973.1926,000
Jun 17, 202471.9772.8771.8372.8472.848,800
Jun 14, 202472.4772.4771.8371.9871.981,600
Jun 13, 202473.7273.7272.6173.1073.106,900
Jun 12, 202474.0374.4773.6273.7473.746,500
Jun 11, 202472.0972.5072.0472.3872.383,100
Jun 10, 202471.8772.7771.8772.7472.746,800
Jun 07, 202472.4472.7872.2772.3472.345,200
Jun 06, 202473.4673.6172.8172.9972.994,900
Jun 05, 202472.5573.3872.5573.3873.3889,500
Jun 04, 202472.4472.4472.0072.0672.0614,100
Jun 03, 202474.2174.2172.5872.9872.9821,400
May 31, 202473.5773.5772.6173.5673.569,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...