NasdaqGM - Delayed Quote USD

First Trust Multi Cap Growth AlphaDEX Fund (FAD)

118.23 +2.16 (+1.86%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 117.71 118.42 117.71 118.23 118.23 1,818
Apr 22, 2024 115.76 116.27 115.44 116.07 116.07 2,100
Apr 19, 2024 115.42 115.42 114.54 114.61 114.61 1,400
Apr 18, 2024 116.66 117.03 115.62 115.62 115.62 1,500
Apr 17, 2024 117.57 117.57 116.10 116.14 116.14 2,000
Apr 16, 2024 116.87 117.46 116.20 117.13 117.13 4,900
Apr 15, 2024 119.44 119.44 117.33 117.33 117.33 3,300
Apr 12, 2024 120.86 120.86 118.73 119.16 119.16 1,800
Apr 11, 2024 121.18 121.42 120.59 121.42 121.42 19,900
Apr 10, 2024 121.03 121.03 119.90 120.67 120.67 1,900
Apr 9, 2024 123.34 123.34 121.24 122.48 122.48 8,700
Apr 8, 2024 122.81 123.03 122.50 122.75 122.75 1,800
Apr 5, 2024 121.99 122.78 121.99 122.19 122.19 9,600
Apr 4, 2024 123.68 123.68 121.18 121.18 121.18 16,600
Apr 3, 2024 121.40 123.01 121.40 122.54 122.54 10,100
Apr 2, 2024 121.84 122.00 121.63 122.00 122.00 6,800
Apr 1, 2024 124.08 124.08 123.54 123.54 123.54 5,400
Mar 28, 2024 124.66 125.14 124.40 124.59 124.59 6,400
Mar 27, 2024 124.05 124.60 123.64 124.60 124.60 8,600
Mar 26, 2024 123.68 123.83 123.16 123.16 123.16 1,700
Mar 25, 2024 123.42 123.58 122.96 122.96 122.96 1,900
Mar 22, 2024 123.97 123.97 123.07 123.07 123.07 7,400
Mar 21, 2024 123.67 124.48 123.67 124.13 124.13 2,200
Mar 20, 2024 121.14 122.81 121.09 122.81 122.81 2,800
Mar 19, 2024 119.70 120.81 119.70 120.81 120.81 3,600
Mar 18, 2024 120.75 120.80 120.29 120.43 120.43 2,400
Mar 15, 2024 120.31 120.41 120.00 120.00 120.00 4,600
Mar 14, 2024 121.21 121.21 120.72 120.94 120.94 3,100
Mar 13, 2024 122.30 122.36 121.92 121.92 121.92 2,900
Mar 12, 2024 121.00 121.95 121.00 121.95 121.95 14,600
Mar 11, 2024 121.00 121.25 120.88 120.88 120.88 4,000
Mar 8, 2024 122.71 122.76 121.89 121.89 121.89 1,200
Mar 7, 2024 122.12 122.80 122.12 122.54 122.54 12,900
Mar 6, 2024 121.35 122.17 121.35 121.55 121.55 2,200
Mar 5, 2024 121.31 121.67 120.47 120.47 120.47 1,700
Mar 4, 2024 122.52 123.09 122.32 122.32 122.32 3,400
Mar 1, 2024 121.02 122.26 121.02 122.26 122.26 1,700
Feb 29, 2024 121.00 121.19 120.32 120.87 120.87 3,500
Feb 28, 2024 119.61 120.55 119.61 120.01 120.01 1,800
Feb 27, 2024 120.32 120.37 120.04 120.18 120.18 2,300
Feb 26, 2024 119.31 119.62 119.31 119.55 119.55 2,100
Feb 23, 2024 119.20 119.26 118.74 118.91 118.91 2,700
Feb 22, 2024 117.98 118.85 117.77 118.44 118.44 1,300
Feb 21, 2024 115.78 116.11 115.24 116.11 116.11 3,300
Feb 20, 2024 116.44 117.04 116.30 117.04 117.04 4,000
Feb 16, 2024 119.19 119.30 118.18 118.18 118.18 1,800
Feb 15, 2024 118.84 119.61 118.72 119.61 119.61 1,900
Feb 14, 2024 115.97 117.74 115.97 117.71 117.71 3,300
Feb 13, 2024 115.91 115.91 114.89 115.45 115.45 3,300
Feb 12, 2024 118.02 118.59 117.98 118.17 118.17 2,000
Feb 9, 2024 117.21 117.73 117.21 117.73 117.73 1,500
Feb 8, 2024 115.49 116.68 115.49 116.68 116.68 1,600
Feb 7, 2024 114.68 115.56 114.68 115.09 115.09 3,200
Feb 6, 2024 114.11 114.51 113.85 114.51 114.51 3,700
Feb 5, 2024 113.79 114.02 113.23 113.81 113.81 6,900
Feb 2, 2024 113.20 115.02 113.20 114.76 114.76 2,100
Feb 1, 2024 112.66 113.97 112.08 113.97 113.97 5,800
Jan 31, 2024 113.47 114.12 111.74 111.74 111.74 1,800
Jan 30, 2024 114.48 114.48 113.93 114.08 114.08 2,100
Jan 29, 2024 113.02 114.56 113.02 114.56 114.56 1,800
Jan 26, 2024 113.02 113.03 112.48 112.51 112.51 4,300
Jan 25, 2024 112.99 113.01 112.37 112.72 112.72 1,900
Jan 24, 2024 113.10 113.12 112.02 112.02 112.02 2,800
Jan 23, 2024 113.06 113.06 112.20 112.58 112.58 2,800
Jan 22, 2024 113.13 113.13 112.57 113.06 113.06 6,900
Jan 19, 2024 110.82 111.61 110.24 111.58 111.58 12,100
Jan 18, 2024 109.95 110.33 109.06 110.33 110.33 3,100
Jan 17, 2024 109.05 109.22 108.61 109.22 109.22 9,400
Jan 16, 2024 109.88 109.96 109.71 109.96 109.96 1,100
Jan 12, 2024 110.43 110.53 110.24 110.24 110.24 4,900
Jan 11, 2024 110.61 110.61 109.33 110.60 110.60 3,000
Jan 10, 2024 110.55 110.93 110.29 110.65 110.65 12,300
Jan 9, 2024 109.89 110.43 109.82 110.30 110.30 22,800
Jan 8, 2024 108.81 110.62 108.81 110.62 110.62 3,600
Jan 5, 2024 108.50 109.19 108.35 108.60 108.60 3,800
Jan 4, 2024 108.71 109.22 108.46 108.58 108.58 4,800
Jan 3, 2024 109.43 109.43 108.65 108.68 108.68 21,200
Jan 2, 2024 111.42 111.42 110.38 110.74 110.74 1,900
Dec 29, 2023 113.23 113.28 112.26 112.26 112.26 1,800
Dec 28, 2023 113.51 113.51 113.19 113.24 113.24 3,800
Dec 27, 2023 113.38 113.54 113.28 113.46 113.46 2,000
Dec 26, 2023 113.03 113.55 112.90 113.27 113.27 3,100
Dec 22, 2023 0.19 Dividend
Dec 22, 2023 112.80 113.01 112.51 112.51 112.51 6,200
Dec 21, 2023 111.75 112.22 111.49 112.22 112.03 3,500
Dec 20, 2023 112.60 113.08 110.65 110.65 110.46 2,700
Dec 19, 2023 112.64 112.82 112.50 112.75 112.56 5,400
Dec 18, 2023 111.66 111.84 111.25 111.46 111.27 21,000
Dec 15, 2023 111.48 111.48 110.64 111.14 110.95 4,100
Dec 14, 2023 111.35 111.72 111.19 111.72 111.53 2,800
Dec 13, 2023 108.16 109.97 107.57 109.97 109.78 2,400
Dec 12, 2023 107.20 108.04 107.20 107.96 107.78 2,100
Dec 11, 2023 107.10 107.62 107.10 107.62 107.44 4,900
Dec 8, 2023 106.69 106.83 106.10 106.83 106.65 4,900
Dec 7, 2023 105.43 105.88 105.43 105.88 105.70 4,300
Dec 6, 2023 106.66 106.66 105.29 105.29 105.11 5,000
Dec 5, 2023 106.26 106.26 105.66 105.75 105.57 15,600
Dec 4, 2023 106.68 106.89 106.06 106.60 106.42 2,800
Dec 1, 2023 105.18 106.69 105.10 106.69 106.51 3,600
Nov 30, 2023 103.90 104.55 103.90 104.39 104.21 2,800
Nov 29, 2023 103.71 104.52 103.71 103.82 103.64 8,900
Nov 28, 2023 103.97 104.02 103.36 103.48 103.30 5,600
Nov 27, 2023 103.91 104.22 103.91 104.09 103.91 2,000
Nov 24, 2023 103.41 104.06 103.41 103.97 103.79 1,100
Nov 22, 2023 103.58 103.91 103.58 103.58 103.40 11,700
Nov 21, 2023 103.07 103.23 103.03 103.03 102.85 2,900
Nov 20, 2023 103.50 103.87 103.45 103.62 103.44 3,200
Nov 17, 2023 102.53 103.05 102.53 102.91 102.73 4,900
Nov 16, 2023 102.42 102.42 101.61 101.97 101.80 3,000
Nov 15, 2023 103.81 104.00 102.84 102.91 102.73 4,200
Nov 14, 2023 102.82 103.22 102.71 102.93 102.75 2,200
Nov 13, 2023 99.56 99.87 99.56 99.72 99.55 2,400
Nov 10, 2023 99.10 99.51 99.10 99.51 99.34 2,300
Nov 9, 2023 99.20 99.34 97.93 97.93 97.76 3,700
Nov 8, 2023 99.08 99.08 98.52 98.83 98.66 1,500
Nov 7, 2023 99.13 99.19 99.03 99.12 98.95 1,300
Nov 6, 2023 99.78 99.78 98.25 98.68 98.51 1,000
Nov 3, 2023 98.73 99.62 98.73 99.32 99.15 2,300
Nov 2, 2023 96.27 97.41 96.27 97.41 97.24 1,700
Nov 1, 2023 94.63 95.04 94.19 95.02 94.86 2,600
Oct 31, 2023 93.54 94.40 93.54 94.40 94.24 1,800
Oct 30, 2023 93.75 93.75 93.56 93.58 93.42 1,300
Oct 27, 2023 93.68 93.90 92.78 92.91 92.75 1,500
Oct 26, 2023 93.97 94.24 93.44 93.61 93.45 6,700
Oct 25, 2023 94.80 95.05 94.11 94.11 93.95 3,500
Oct 24, 2023 95.76 96.38 95.76 96.20 96.04 30,500
Oct 23, 2023 95.07 96.12 95.07 95.27 95.11 2,600
Oct 20, 2023 96.04 96.42 95.71 95.71 95.55 4,300
Oct 19, 2023 98.42 98.42 96.99 96.99 96.82 800
Oct 18, 2023 99.11 99.19 98.52 98.62 98.45 49,400
Oct 17, 2023 99.28 101.20 99.28 100.59 100.42 2,700
Oct 16, 2023 98.80 99.90 98.80 99.79 99.62 1,200
Oct 13, 2023 98.44 98.44 98.44 98.44 98.27 600
Oct 12, 2023 100.64 100.67 99.31 99.72 99.55 2,000
Oct 11, 2023 100.92 101.14 100.54 101.11 100.94 2,400
Oct 10, 2023 100.63 101.38 100.63 100.78 100.61 1,600
Oct 9, 2023 98.96 100.06 98.77 99.80 99.63 3,000
Oct 6, 2023 99.17 99.68 99.06 99.18 99.01 2,600
Oct 5, 2023 97.37 97.96 97.12 97.76 97.59 2,600
Oct 4, 2023 97.60 97.96 96.79 97.96 97.79 2,300
Oct 3, 2023 98.30 98.68 97.03 97.26 97.09 1,200
Oct 2, 2023 99.45 99.53 98.94 99.20 99.03 2,200
Sep 29, 2023 101.38 101.38 99.91 100.13 99.96 1,400
Sep 28, 2023 100.42 100.77 100.42 100.54 100.37 1,300
Sep 27, 2023 98.69 99.78 98.69 99.47 99.30 2,000
Sep 26, 2023 99.19 99.19 98.41 98.45 98.28 1,800
Sep 25, 2023 98.86 99.93 98.86 99.79 99.62 1,300
Sep 22, 2023 0.07 Dividend
Sep 22, 2023 99.93 99.97 99.48 99.49 99.32 1,500
Sep 21, 2023 101.02 101.02 99.57 99.57 99.33 1,700
Sep 20, 2023 102.82 103.13 101.73 101.73 101.49 2,300
Sep 19, 2023 102.98 102.98 102.17 102.54 102.29 1,700
Sep 18, 2023 103.35 103.50 103.01 103.01 102.76 1,700
Sep 15, 2023 103.10 103.22 103.09 103.09 102.84 1,400
Sep 14, 2023 104.31 104.52 104.23 104.46 104.21 1,700
Sep 13, 2023 104.28 104.28 103.36 103.56 103.31 4,600
Sep 12, 2023 104.55 104.72 104.15 104.15 103.90 2,000
Sep 11, 2023 104.83 104.83 104.47 104.64 104.39 5,500
Sep 8, 2023 104.71 104.73 104.39 104.43 104.18 1,700
Sep 7, 2023 104.18 104.69 104.18 104.44 104.19 1,300
Sep 6, 2023 105.20 105.27 104.78 105.04 104.79 2,600
Sep 5, 2023 106.37 106.37 105.23 105.36 105.11 3,200
Sep 1, 2023 106.24 106.60 106.24 106.56 106.30 1,500
Aug 31, 2023 105.95 106.06 105.56 105.56 105.31 1,300
Aug 30, 2023 105.54 105.88 105.54 105.85 105.60 9,600
Aug 29, 2023 103.57 105.16 103.46 104.92 104.67 2,100
Aug 28, 2023 103.20 103.63 103.20 103.38 103.13 2,300
Aug 25, 2023 102.15 103.00 101.44 102.53 102.28 1,200
Aug 24, 2023 103.21 103.21 101.88 101.88 101.64 11,500
Aug 23, 2023 102.25 103.66 102.25 103.46 103.21 2,000
Aug 22, 2023 102.79 102.79 102.18 102.48 102.23 1,700
Aug 21, 2023 101.97 102.73 101.72 102.51 102.26 1,800
Aug 18, 2023 100.63 102.21 100.63 102.02 101.77 1,900
Aug 17, 2023 103.15 103.15 101.54 101.54 101.30 800
Aug 16, 2023 104.26 104.26 102.96 102.96 102.71 4,000
Aug 15, 2023 104.56 104.56 104.10 104.10 103.85 1,800
Aug 14, 2023 104.21 105.20 104.21 105.20 104.95 1,900
Aug 11, 2023 104.93 104.98 104.71 104.71 104.46 1,300
Aug 10, 2023 106.13 106.21 105.04 105.04 104.79 2,700
Aug 9, 2023 105.73 105.73 104.77 105.12 104.87 3,300
Aug 8, 2023 105.36 105.76 104.76 105.58 105.33 3,700
Aug 7, 2023 106.17 106.49 106.10 106.45 106.19 2,300
Aug 4, 2023 106.40 106.97 105.81 105.82 105.57 2,700
Aug 3, 2023 106.26 106.57 105.93 106.34 106.08 2,500
Aug 2, 2023 107.02 107.24 106.84 106.84 106.58 1,300
Aug 1, 2023 108.41 109.06 108.41 108.85 108.59 4,500
Jul 31, 2023 109.17 109.36 108.77 109.36 109.10 3,600
Jul 28, 2023 108.04 108.42 107.92 108.25 107.99 30,300
Jul 27, 2023 108.51 108.51 106.63 106.93 106.67 2,800
Jul 26, 2023 108.00 108.06 107.80 107.99 107.73 2,100
Jul 25, 2023 108.60 108.60 108.22 108.24 107.98 3,500
Jul 24, 2023 107.42 107.83 107.42 107.66 107.40 1,500
Jul 21, 2023 108.66 108.66 107.91 107.93 107.67 3,100
Jul 20, 2023 108.20 108.36 107.78 107.94 107.68 4,100
Jul 19, 2023 109.74 109.74 108.83 109.19 108.93 6,300
Jul 18, 2023 109.15 109.56 109.13 109.56 109.30 3,600
Jul 17, 2023 107.94 108.51 107.86 108.33 108.07 2,700
Jul 14, 2023 107.13 107.38 106.99 107.38 107.12 3,500
Jul 13, 2023 107.08 108.03 107.08 107.92 107.66 2,800
Jul 12, 2023 107.63 107.63 107.08 107.08 106.82 4,200
Jul 11, 2023 105.68 106.73 105.68 106.43 106.17 6,200
Jul 10, 2023 105.28 105.63 105.15 105.63 105.38 2,600
Jul 7, 2023 104.76 104.76 103.89 103.89 103.64 1,100
Jul 6, 2023 103.68 103.68 102.63 103.25 103.00 2,900
Jul 5, 2023 105.13 105.13 104.51 104.51 104.26 1,000
Jul 3, 2023 105.50 105.54 105.26 105.54 105.29 1,600
Jun 30, 2023 105.32 105.52 105.09 105.52 105.27 1,000
Jun 29, 2023 104.18 104.50 103.99 104.50 104.25 2,000
Jun 28, 2023 103.11 103.61 102.83 103.61 103.36 2,700
Jun 27, 2023 0.11 Dividend
Jun 27, 2023 101.59 103.00 101.59 102.96 102.71 3,300
Jun 26, 2023 101.81 101.99 101.38 101.48 101.12 3,800
Jun 23, 2023 101.43 101.75 101.19 101.19 100.83 2,700
Jun 22, 2023 102.48 102.48 102.00 102.37 102.01 2,600
Jun 21, 2023 102.76 103.14 102.41 102.58 102.22 7,700
Jun 20, 2023 102.37 102.81 102.29 102.73 102.37 1,200
Jun 16, 2023 104.05 104.05 103.14 103.24 102.88 5,100
Jun 15, 2023 103.27 104.05 103.27 103.92 103.55 2,000
Jun 14, 2023 103.36 103.36 102.80 103.00 102.64 1,400
Jun 13, 2023 103.21 103.51 103.21 103.34 102.98 2,700
Jun 12, 2023 101.18 102.39 101.18 102.24 101.88 2,400
Jun 9, 2023 101.84 101.84 101.19 101.26 100.90 1,600
Jun 8, 2023 100.92 101.56 100.92 101.47 101.11 2,400
Jun 7, 2023 101.55 101.56 101.23 101.37 101.01 2,100
Jun 6, 2023 99.44 100.82 99.44 100.65 100.30 2,800
Jun 5, 2023 99.78 99.83 99.29 99.43 99.08 2,900
Jun 2, 2023 99.56 100.20 99.55 100.20 99.85 3,800
Jun 1, 2023 96.55 97.72 96.55 97.53 97.19 1,200
May 31, 2023 96.19 96.55 96.19 96.50 96.16 1,700
May 30, 2023 97.67 97.67 97.29 97.29 96.95 1,900
May 26, 2023 97.60 97.60 97.44 97.54 97.20 2,000
May 25, 2023 96.32 96.89 96.16 96.56 96.22 3,100
May 24, 2023 95.99 96.36 95.95 96.18 95.84 2,200
May 23, 2023 97.85 97.91 97.05 97.05 96.71 900
May 22, 2023 98.68 98.93 98.36 98.43 98.08 16,700
May 19, 2023 98.45 98.73 97.67 97.98 97.64 3,500
May 18, 2023 97.06 98.44 97.06 98.44 98.09 3,600
May 17, 2023 96.75 97.60 96.75 97.34 97.00 2,400
May 16, 2023 96.33 96.37 95.97 96.10 95.76 5,700
May 15, 2023 96.52 97.56 96.49 97.24 96.90 2,000
May 12, 2023 96.54 96.54 96.02 96.53 96.19 1,200
May 11, 2023 96.44 96.46 96.10 96.46 96.12 2,400
May 10, 2023 97.19 97.19 96.49 97.05 96.71 4,700
May 9, 2023 96.68 96.85 96.68 96.85 96.51 1,300
May 8, 2023 96.84 96.97 96.72 96.97 96.63 1,700
May 5, 2023 96.57 97.03 96.52 96.75 96.41 2,500
May 4, 2023 95.00 95.56 95.00 95.15 94.82 1,900
May 3, 2023 96.96 97.38 96.04 96.06 95.72 5,800
May 2, 2023 97.12 97.12 95.57 96.45 96.11 1,900
May 1, 2023 98.26 98.26 97.74 97.74 97.40 3,200
Apr 28, 2023 96.76 97.36 96.76 97.33 96.99 1,900
Apr 27, 2023 95.25 96.55 95.25 96.48 96.14 3,100
Apr 26, 2023 96.06 96.06 95.41 95.41 95.07 1,500
Apr 25, 2023 96.83 96.83 96.31 96.31 95.97 1,200
Apr 24, 2023 98.58 98.58 98.13 98.42 98.07 3,000

Related Tickers