NasdaqGM - Delayed Quote USD

First Trust Mid Cap Growth AlphaDEX Fund (FNY)

81.15 -0.60 (-0.73%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 81.87 81.87 80.87 81.15 81.15 13,400
Oct 18, 2024 81.85 81.97 81.67 81.75 81.75 3,300
Oct 17, 2024 82.18 82.18 81.76 81.85 81.85 19,100
Oct 16, 2024 81.98 82.17 81.65 82.07 82.07 5,200
Oct 15, 2024 81.42 82.09 81.42 81.54 81.54 8,600
Oct 14, 2024 81.17 81.50 80.89 81.43 81.43 6,100
Oct 11, 2024 79.58 80.88 79.58 80.86 80.86 31,500
Oct 10, 2024 79.48 79.48 79.10 79.41 79.41 6,000
Oct 9, 2024 79.59 80.18 79.59 80.00 80.00 5,300
Oct 8, 2024 79.22 79.70 79.22 79.52 79.52 4,100
Oct 7, 2024 79.58 79.58 78.87 79.01 79.01 4,200
Oct 4, 2024 79.87 79.87 79.17 79.82 79.82 4,200
Oct 3, 2024 78.78 79.00 78.47 78.80 78.80 11,600
Oct 2, 2024 78.73 79.24 78.73 79.02 79.02 22,800
Oct 1, 2024 79.60 79.60 78.66 79.04 79.04 141,700
Sep 30, 2024 79.40 79.65 78.98 79.64 79.64 18,600
Sep 27, 2024 79.73 79.89 79.20 79.43 79.43 4,800
Sep 26, 2024 0.31 Dividend
Sep 26, 2024 79.76 79.76 79.06 79.07 79.07 6,600
Sep 25, 2024 79.68 79.70 78.97 79.12 78.82 4,400
Sep 24, 2024 79.63 79.71 79.15 79.71 79.40 9,500
Sep 23, 2024 79.39 79.84 79.39 79.67 79.36 10,400
Sep 20, 2024 79.10 79.37 78.98 79.35 79.04 4,400
Sep 19, 2024 79.29 79.45 78.75 79.45 79.14 9,300
Sep 18, 2024 78.08 79.04 77.81 78.01 77.71 11,700
Sep 17, 2024 78.18 78.44 77.67 78.04 77.74 11,600
Sep 16, 2024 77.14 77.68 77.14 77.64 77.34 10,700
Sep 13, 2024 76.40 77.38 76.40 77.15 76.85 7,700
Sep 12, 2024 75.18 75.99 74.96 75.99 75.70 8,300
Sep 11, 2024 74.03 75.06 73.14 75.06 74.77 17,700
Sep 10, 2024 74.52 74.52 73.47 74.25 73.96 15,800
Sep 9, 2024 74.00 74.79 74.00 74.32 74.03 9,600
Sep 6, 2024 75.38 75.38 73.65 73.79 73.51 12,200
Sep 5, 2024 75.34 75.34 74.59 74.86 74.57 9,800
Sep 4, 2024 75.07 75.65 74.95 75.43 75.14 15,100
Sep 3, 2024 77.37 77.37 75.35 75.40 75.11 17,800
Aug 30, 2024 77.61 77.89 76.79 77.89 77.59 48,600
Aug 29, 2024 77.73 78.00 77.25 77.34 77.04 3,900
Aug 28, 2024 77.24 77.51 76.79 76.92 76.62 5,000
Aug 27, 2024 77.16 77.58 77.16 77.58 77.28 5,300
Aug 26, 2024 78.22 78.36 77.59 77.59 77.29 44,000
Aug 23, 2024 76.94 77.95 76.94 77.95 77.65 6,000
Aug 22, 2024 77.12 77.12 76.20 76.20 75.91 10,400
Aug 21, 2024 75.97 76.73 75.69 76.73 76.43 29,800
Aug 20, 2024 76.29 76.29 75.35 75.52 75.23 22,500
Aug 19, 2024 75.77 76.30 75.72 76.25 75.96 7,400
Aug 16, 2024 75.28 75.64 75.28 75.55 75.26 16,200
Aug 15, 2024 75.16 75.59 75.16 75.41 75.12 10,100
Aug 14, 2024 74.12 74.27 73.91 73.98 73.69 9,000
Aug 13, 2024 73.47 74.10 73.47 74.05 73.76 9,500
Aug 12, 2024 73.63 73.63 72.85 72.98 72.70 12,000
Aug 9, 2024 73.27 73.55 73.14 73.49 73.21 2,600
Aug 8, 2024 72.01 73.34 71.91 73.34 73.06 14,500
Aug 7, 2024 73.49 73.49 71.40 71.45 71.17 7,700
Aug 6, 2024 71.71 73.10 71.15 72.34 72.06 46,700
Aug 5, 2024 69.46 71.96 69.45 71.21 70.94 7,300
Aug 2, 2024 73.39 73.39 72.27 72.98 72.70 11,000
Aug 1, 2024 75.81 75.81 74.57 75.20 74.91 11,700
Jul 31, 2024 76.69 77.01 76.15 76.70 76.40 4,800
Jul 30, 2024 76.77 76.77 75.43 75.92 75.63 53,300
Jul 29, 2024 76.66 76.66 75.63 75.90 75.61 4,200
Jul 26, 2024 75.81 76.23 75.72 76.10 75.81 11,400
Jul 25, 2024 74.82 75.73 74.55 74.82 74.53 9,100
Jul 24, 2024 75.76 76.16 74.72 74.72 74.43 17,800
Jul 23, 2024 76.06 76.85 76.06 76.57 76.27 18,100
Jul 22, 2024 75.62 76.36 75.27 76.31 76.02 40,100
Jul 19, 2024 75.39 75.39 75.16 75.25 74.96 2,400
Jul 18, 2024 76.30 76.64 75.00 75.38 75.09 10,200
Jul 17, 2024 77.16 77.81 76.17 76.17 75.88 5,800
Jul 16, 2024 76.55 77.92 76.54 77.88 77.58 69,800
Jul 15, 2024 76.10 76.37 76.05 76.08 75.79 7,500
Jul 12, 2024 75.01 75.66 75.01 75.34 75.05 5,000
Jul 11, 2024 73.93 74.68 73.93 74.52 74.23 53,800
Jul 10, 2024 73.14 73.19 72.68 73.19 72.91 17,600
Jul 9, 2024 73.14 73.14 72.59 72.59 72.31 9,600
Jul 8, 2024 73.57 73.57 73.06 73.10 72.82 4,400
Jul 5, 2024 73.20 73.20 72.72 72.93 72.65 14,500
Jul 3, 2024 73.44 73.55 73.19 73.31 73.03 3,500
Jul 2, 2024 72.77 73.16 72.77 73.16 72.88 6,600
Jul 1, 2024 73.97 74.03 72.72 72.92 72.64 78,300
Jun 28, 2024 73.77 73.93 73.10 73.58 73.30 6,700
Jun 27, 2024 73.08 73.55 72.92 73.55 73.27 6,200
Jun 26, 2024 72.90 73.10 72.72 72.86 72.58 28,900
Jun 25, 2024 72.73 73.08 72.73 73.08 72.80 1,500
Jun 24, 2024 72.99 73.54 72.99 73.12 72.84 3,800
Jun 21, 2024 73.03 73.03 72.27 72.91 72.63 6,100
Jun 20, 2024 73.31 73.36 72.64 72.87 72.59 6,000
Jun 18, 2024 72.91 73.34 72.91 73.19 72.91 26,000
Jun 17, 2024 71.97 72.87 71.83 72.84 72.56 8,800
Jun 14, 2024 72.47 72.47 71.83 71.98 71.70 1,600
Jun 13, 2024 73.72 73.72 72.61 73.10 72.82 6,900
Jun 12, 2024 74.03 74.47 73.62 73.74 73.46 6,500
Jun 11, 2024 72.09 72.50 72.04 72.38 72.10 3,100
Jun 10, 2024 71.87 72.77 71.87 72.74 72.46 6,800
Jun 7, 2024 72.44 72.78 72.27 72.34 72.06 5,200
Jun 6, 2024 73.46 73.61 72.81 72.99 72.71 4,900
Jun 5, 2024 72.55 73.38 72.55 73.38 73.10 89,500
Jun 4, 2024 72.44 72.44 72.00 72.06 71.78 14,100
Jun 3, 2024 74.21 74.21 72.58 72.98 72.70 21,400
May 31, 2024 73.57 73.57 72.61 73.56 73.28 9,600
May 30, 2024 73.08 73.44 73.04 73.06 72.78 14,000
May 29, 2024 73.01 73.25 72.81 73.11 72.83 11,000
May 28, 2024 74.76 74.76 73.57 73.85 73.57 5,500
May 24, 2024 74.19 74.26 74.14 74.26 73.97 2,800
May 23, 2024 74.28 74.28 73.26 73.38 73.10 6,400
May 22, 2024 74.83 74.83 73.90 74.13 73.84 7,100
May 21, 2024 74.66 74.86 74.59 74.86 74.57 4,800
May 20, 2024 74.62 74.96 74.62 74.87 74.58 7,600
May 17, 2024 74.59 74.74 74.32 74.50 74.21 12,600
May 16, 2024 75.24 75.24 74.49 74.49 74.20 7,700
May 15, 2024 75.19 75.38 74.92 75.38 75.09 8,200
May 14, 2024 74.29 74.44 74.14 74.36 74.07 64,100
May 13, 2024 74.65 74.65 73.74 73.74 73.46 11,200
May 10, 2024 74.07 74.13 74.07 74.12 73.83 5,700
May 9, 2024 73.76 74.36 73.65 74.32 74.03 7,300
May 8, 2024 73.49 73.88 73.41 73.65 73.37 9,000
May 7, 2024 74.05 74.39 73.97 74.11 73.82 8,600
May 6, 2024 73.26 73.76 73.18 73.76 73.48 44,800
May 3, 2024 72.73 72.73 72.57 72.57 72.29 2,900
May 2, 2024 71.72 71.81 71.12 71.81 71.53 24,100
May 1, 2024 70.51 71.66 70.09 70.51 70.24 8,300
Apr 30, 2024 71.42 71.54 70.43 70.43 70.16 30,000
Apr 29, 2024 71.81 72.02 71.59 71.88 71.60 5,100
Apr 26, 2024 71.18 71.84 71.17 71.62 71.34 22,200
Apr 25, 2024 70.79 71.45 70.51 71.28 71.01 75,200
Apr 24, 2024 72.01 72.38 71.25 71.77 71.49 71,400
Apr 23, 2024 71.30 72.06 71.30 71.98 71.70 8,500
Apr 22, 2024 70.16 70.87 69.88 70.54 70.27 4,500
Apr 19, 2024 69.67 70.06 69.31 69.75 69.48 7,300
Apr 18, 2024 70.71 70.84 69.78 69.82 69.55 4,900
Apr 17, 2024 71.21 71.21 70.20 70.20 69.93 4,900
Apr 16, 2024 70.71 71.05 70.39 70.83 70.56 8,500
Apr 15, 2024 72.72 72.72 70.81 70.93 70.66 7,800
Apr 12, 2024 72.89 72.89 71.81 72.13 71.85 9,900
Apr 11, 2024 73.04 73.56 72.89 73.47 73.19 4,600
Apr 10, 2024 72.82 73.51 72.82 73.12 72.84 6,300
Apr 9, 2024 74.72 74.72 73.64 74.39 74.10 19,100
Apr 8, 2024 74.25 74.62 74.25 74.56 74.27 5,700
Apr 5, 2024 73.38 74.41 73.38 74.17 73.88 9,000
Apr 4, 2024 75.16 75.16 73.34 73.40 73.12 65,400
Apr 3, 2024 73.50 74.54 73.50 74.28 73.99 7,500
Apr 2, 2024 74.19 74.19 73.56 73.89 73.61 8,900
Apr 1, 2024 75.47 75.57 75.02 75.09 74.80 187,000
Mar 28, 2024 75.96 76.10 75.61 75.61 75.32 11,200
Mar 27, 2024 75.23 75.79 75.19 75.79 75.50 10,100
Mar 26, 2024 75.10 75.27 74.92 74.92 74.63 7,700
Mar 25, 2024 74.94 75.22 74.86 74.86 74.57 15,500
Mar 22, 2024 75.24 75.24 74.53 74.77 74.48 19,600
Mar 21, 2024 74.87 75.57 74.87 75.36 75.07 35,800
Mar 20, 2024 73.10 74.36 73.10 74.36 74.07 9,300
Mar 19, 2024 72.46 73.22 72.46 73.21 72.93 7,300
Mar 18, 2024 73.07 73.15 72.73 72.80 72.52 6,700
Mar 15, 2024 72.54 72.96 72.51 72.78 72.50 5,400
Mar 14, 2024 73.91 73.91 72.38 72.87 72.59 40,500
Mar 13, 2024 73.91 74.08 73.74 73.86 73.58 5,700
Mar 12, 2024 73.34 73.61 73.05 73.58 73.30 5,200
Mar 11, 2024 73.85 73.85 73.09 73.21 72.93 9,100
Mar 8, 2024 74.52 75.08 73.69 73.82 73.54 7,100
Mar 7, 2024 73.78 73.94 73.73 73.88 73.60 8,400
Mar 6, 2024 73.45 73.67 73.10 73.22 72.94 18,100
Mar 5, 2024 73.17 73.40 72.40 72.41 72.13 19,900
Mar 4, 2024 74.06 74.14 73.74 73.79 73.51 10,000
Mar 1, 2024 73.20 73.74 72.86 73.74 73.46 10,800
Feb 29, 2024 73.22 73.27 72.63 72.93 72.65 6,500
Feb 28, 2024 71.90 72.47 71.90 72.28 72.00 5,800
Feb 27, 2024 72.01 72.32 72.01 72.25 71.97 20,000
Feb 26, 2024 70.82 71.59 70.82 71.46 71.18 5,200
Feb 23, 2024 70.55 70.88 70.28 70.73 70.46 23,100
Feb 22, 2024 69.77 70.12 69.77 70.12 69.85 6,300
Feb 21, 2024 69.12 69.16 68.58 68.96 68.69 8,000
Feb 20, 2024 69.95 69.95 69.27 69.53 69.26 8,800
Feb 16, 2024 70.47 71.05 70.34 70.38 70.11 20,700
Feb 15, 2024 70.63 71.17 70.40 71.17 70.90 18,700
Feb 14, 2024 69.07 69.78 68.97 69.78 69.51 5,100
Feb 13, 2024 68.35 68.94 67.65 68.06 67.80 9,000
Feb 12, 2024 69.81 70.41 69.81 70.12 69.85 8,900
Feb 9, 2024 69.25 69.66 69.18 69.61 69.34 3,900
Feb 8, 2024 67.99 68.97 67.99 68.97 68.70 8,200
Feb 7, 2024 67.34 68.12 67.34 67.89 67.63 7,000
Feb 6, 2024 67.00 67.48 67.00 67.48 67.22 11,800
Feb 5, 2024 67.28 67.28 66.30 66.85 66.59 19,100
Feb 2, 2024 66.97 67.86 66.76 67.80 67.54 7,200
Feb 1, 2024 66.79 67.53 66.37 67.46 67.20 8,400
Jan 31, 2024 67.48 67.63 66.43 66.50 66.24 17,700
Jan 30, 2024 67.97 68.07 67.65 67.72 67.46 7,100
Jan 29, 2024 67.04 68.23 67.04 68.21 67.95 12,800
Jan 26, 2024 67.05 67.32 66.93 66.96 66.70 23,000
Jan 25, 2024 67.39 67.39 66.65 67.00 66.74 6,500
Jan 24, 2024 68.27 68.27 66.64 66.69 66.43 10,200
Jan 23, 2024 67.28 67.63 67.18 67.48 67.22 25,400
Jan 22, 2024 67.17 68.16 67.17 67.81 67.55 28,400
Jan 19, 2024 65.97 66.77 65.94 66.77 66.51 85,900
Jan 18, 2024 66.12 66.31 65.51 66.31 66.05 7,600
Jan 17, 2024 65.34 65.71 65.28 65.71 65.46 9,000
Jan 16, 2024 65.88 66.21 65.69 66.04 65.79 6,600
Jan 12, 2024 67.04 67.04 66.22 66.35 66.09 8,900
Jan 11, 2024 66.39 66.53 65.66 66.53 66.27 6,600
Jan 10, 2024 66.28 66.64 66.26 66.59 66.33 8,600
Jan 9, 2024 65.98 66.62 65.94 66.30 66.04 13,900
Jan 8, 2024 65.33 66.56 65.33 66.56 66.30 8,100
Jan 5, 2024 65.28 65.84 65.24 65.41 65.16 9,800
Jan 4, 2024 65.43 65.77 65.31 65.36 65.11 15,400
Jan 3, 2024 65.97 66.02 65.37 65.37 65.12 18,100
Jan 2, 2024 67.76 67.79 66.86 67.24 66.98 21,100
Dec 29, 2023 68.86 68.86 68.05 68.12 67.86 6,800
Dec 28, 2023 69.00 69.15 68.72 68.90 68.63 7,300
Dec 27, 2023 68.89 69.24 68.75 69.00 68.73 12,400
Dec 26, 2023 68.66 68.99 68.55 68.92 68.65 3,600
Dec 22, 2023 0.06 Dividend
Dec 22, 2023 68.36 68.68 68.36 68.40 68.14 11,800
Dec 21, 2023 67.92 68.17 67.46 68.17 67.85 9,300
Dec 20, 2023 68.27 68.70 67.05 67.05 66.73 6,900
Dec 19, 2023 67.63 68.48 67.63 68.48 68.15 29,200
Dec 18, 2023 67.41 67.49 67.27 67.43 67.11 11,900
Dec 15, 2023 67.46 67.60 66.98 67.25 66.93 14,300
Dec 14, 2023 66.98 67.81 66.98 67.49 67.17 27,900
Dec 13, 2023 64.70 66.18 64.26 66.18 65.86 24,800
Dec 12, 2023 64.32 64.88 64.32 64.57 64.26 7,700
Dec 11, 2023 64.35 64.50 64.20 64.48 64.17 45,100
Dec 8, 2023 63.99 64.25 63.70 64.10 63.79 7,800
Dec 7, 2023 63.41 63.57 63.17 63.57 63.27 13,900
Dec 6, 2023 64.28 64.31 63.26 63.31 63.01 9,300
Dec 5, 2023 63.82 63.85 63.33 63.56 63.26 83,600
Dec 4, 2023 63.54 64.18 63.53 64.16 63.85 15,300
Dec 1, 2023 62.28 63.78 62.28 63.78 63.48 19,200
Nov 30, 2023 61.75 61.99 61.60 61.99 61.69 13,000
Nov 29, 2023 61.29 62.00 61.29 61.30 61.01 38,500
Nov 28, 2023 61.40 61.45 60.94 61.00 60.71 11,200
Nov 27, 2023 61.12 61.49 61.12 61.39 61.10 7,000
Nov 24, 2023 61.21 61.40 61.21 61.32 61.03 3,700
Nov 22, 2023 60.80 61.22 60.79 61.05 60.76 14,500
Nov 21, 2023 60.68 60.69 60.44 60.49 60.20 27,700
Nov 20, 2023 60.64 60.94 60.54 60.92 60.63 16,200
Nov 17, 2023 60.40 60.64 60.31 60.59 60.30 16,600
Nov 16, 2023 60.70 60.70 59.79 60.05 59.76 68,600
Nov 15, 2023 61.13 61.69 60.83 60.89 60.60 34,300
Nov 14, 2023 59.95 60.92 59.95 60.90 60.61 15,100
Nov 13, 2023 58.31 58.72 58.20 58.64 58.36 7,400
Nov 10, 2023 57.89 58.55 57.77 58.55 58.27 5,400
Nov 9, 2023 58.60 58.62 57.58 57.68 57.41 12,100
Nov 8, 2023 58.50 58.51 58.10 58.24 57.96 11,400
Nov 7, 2023 58.56 58.79 58.41 58.58 58.30 10,700
Nov 6, 2023 58.99 59.05 58.04 58.32 58.04 82,900
Nov 3, 2023 58.25 59.12 58.25 58.87 58.59 19,900
Nov 2, 2023 57.13 57.67 57.13 57.59 57.32 123,100
Nov 1, 2023 55.95 56.53 55.90 56.51 56.24 319,100
Oct 31, 2023 55.71 56.27 55.59 56.21 55.94 6,600
Oct 30, 2023 55.88 55.91 55.33 55.68 55.41 11,300
Oct 27, 2023 56.23 56.23 55.37 55.49 55.23 5,600
Oct 26, 2023 56.28 56.59 55.85 56.05 55.78 9,800
Oct 25, 2023 57.31 57.31 56.10 56.10 55.83 10,400
Oct 24, 2023 57.44 57.79 57.24 57.53 57.26 11,700
Oct 23, 2023 57.10 57.70 56.94 56.94 56.67 6,300

Related Tickers