Advertisement
U.S. markets closed

First Trust Large Cap Core AlphaDEX Fund (FEX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
99.24+0.30 (+0.30%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202499.1199.4499.1199.2499.2413,700
Mar 27, 202498.3398.9598.2198.9498.9491,100
Mar 26, 202498.2698.3097.8497.8797.8715,300
Mar 25, 202497.8298.1297.8297.9097.9057,200
Mar 22, 202498.5598.5597.9397.9397.936,200
Mar 21, 202498.2198.6498.2198.5098.5079,000
Mar 21, 20240.211 Dividend
Mar 20, 202496.6697.9696.6697.8397.6212,500
Mar 19, 202496.0596.8596.0596.8296.6128,400
Mar 18, 202496.3896.5496.2496.2996.0814,100
Mar 15, 202495.9696.4895.9696.1495.937,100
Mar 14, 202497.1897.1895.7796.3496.1313,200
Mar 13, 202497.0197.4797.0197.2096.9944,000
Mar 12, 202496.7097.1296.3397.0896.8716,000
Mar 11, 202496.3496.6095.8696.6096.3919,400
Mar 08, 202497.3597.6496.5096.6796.4611,300
Mar 07, 202496.7997.1896.7997.0796.8616,900
Mar 06, 202496.2996.6796.1296.3496.1321,400
Mar 05, 202496.0196.2995.3295.7195.5013,000
Mar 04, 202495.9096.5895.9096.2896.0716,700
Mar 01, 202495.3595.8595.0495.7695.5512,900
Feb 29, 202495.2195.4794.9895.3295.1111,200
Feb 28, 202494.3794.9894.3794.8294.6213,500
Feb 27, 202494.5694.8394.5494.8094.6039,600
Feb 26, 202494.7194.8294.4194.4194.2111,300
Feb 23, 202494.5394.8894.5094.6894.4819,600
Feb 22, 202493.7294.6593.7294.5394.3313,100
Feb 21, 202492.6192.9192.4392.8192.6124,500
Feb 20, 202492.8092.9892.6192.8392.6324,600
Feb 16, 202493.9694.0693.3493.3893.1814,600
Feb 15, 202493.7294.2093.5594.1593.9515,900
Feb 14, 202492.4192.9792.1792.9292.72100,700
Feb 13, 202491.8692.1191.1491.8091.6017,000
Feb 12, 202492.9293.7192.9293.3393.1315,000
Feb 09, 202492.6493.0092.4692.8892.6813,200
Feb 08, 202492.1892.5792.1392.4892.2815,200
Feb 07, 202492.0792.5191.7592.2192.0134,600
Feb 06, 202491.5191.8291.4091.7191.5146,500
Feb 05, 202491.6491.6590.9391.3691.16131,100
Feb 02, 202491.4192.3491.1492.0891.8829,600
Feb 01, 202491.0491.7490.3491.6691.4626,200
Jan 31, 202491.5291.8590.5790.5790.3729,100
Jan 30, 202491.4992.0491.4991.8991.6917,500
Jan 29, 202490.9791.6790.8391.5991.39107,400
Jan 26, 202490.8391.1090.7690.8990.6974,600
Jan 25, 202490.7390.9090.4390.9090.7015,500
Jan 24, 202490.8690.9390.0490.0689.8718,100
Jan 23, 202490.4990.6390.1490.4390.2374,800
Jan 22, 202490.6590.6590.2190.3990.2022,800
Jan 19, 202489.1790.0288.8289.8889.6916,500
Jan 18, 202488.7388.9688.1488.8688.6716,100
Jan 17, 202488.3888.6588.0488.4488.2513,300
Jan 16, 202489.0789.3188.8289.0188.8229,700
Jan 12, 202489.8990.2189.3289.5589.3637,000
Jan 11, 202489.8289.8789.0189.7189.5226,700
Jan 10, 202489.7590.0589.5889.8589.6614,800
Jan 09, 202489.4989.9189.4289.7389.5431,200
Jan 08, 202489.2490.1288.9690.1289.9326,100
Jan 05, 202488.5889.5788.5889.1688.9757,000
Jan 04, 202489.0789.4688.7488.7488.5515,200
Jan 03, 202489.3789.4888.8288.8688.6716,700
Jan 02, 202489.6690.2089.6290.0089.81111,700
Dec 29, 202390.4990.5789.9290.1689.9716,800
Dec 28, 202390.3590.6590.3590.5790.3716,200
Dec 27, 202390.4390.5590.1790.4090.2138,600
Dec 26, 202389.9090.5589.9090.4490.2421,500
Dec 22, 202389.9190.1289.6089.8589.6615,400
Dec 22, 20230.399 Dividend
Dec 21, 202389.7690.0289.4089.9989.4018,200
Dec 20, 202390.2090.6389.0189.0188.4232,300
Dec 19, 202390.0090.6290.0090.5889.9819,500
Dec 18, 202390.1390.1389.7989.9289.3315,700
Dec 15, 202389.9990.1789.5489.8389.2436,600
Dec 14, 202390.0390.5689.9390.2589.6624,700
Dec 13, 202387.5589.1787.3989.0988.5023,900
Dec 12, 202387.5587.7187.4087.5586.9713,500
Dec 11, 202386.9387.5286.9387.4086.8223,900
Dec 08, 202386.2286.8786.2286.7086.1395,700
Dec 07, 202386.0186.3786.0086.2885.7145,100
Dec 06, 202386.3286.6885.7885.8085.2441,700
Dec 05, 202386.1686.1985.7485.9085.3376,300
Dec 04, 202386.2586.7586.2586.6386.0654,900
Dec 01, 202385.4786.8485.4786.7986.2256,100
Nov 30, 202385.1285.6485.0485.6485.0838,600
Nov 29, 202385.4185.5784.8784.9384.3719,400
Nov 28, 202384.6585.0884.5584.6284.0649,400
Nov 27, 202384.6784.9084.5684.7684.2022,800
Nov 24, 202384.6385.0484.6384.9384.3718,100
Nov 22, 202384.5384.8784.5084.7284.1616,000
Nov 21, 202384.4884.5584.2784.3883.8225,200
Nov 20, 202384.1584.8384.1584.6884.1227,600
Nov 17, 202383.9784.3483.9784.2783.7220,700
Nov 16, 202383.8083.9983.4083.6883.1322,300
Nov 15, 202383.8884.5683.8884.1083.5525,300
Nov 14, 202382.7083.9882.7083.7483.1926,400
Nov 13, 202381.3981.7481.2681.5280.9848,300
Nov 10, 202380.6881.5980.6881.5581.0161,200
Nov 09, 202381.4781.4780.5280.5380.0028,000
Nov 08, 202381.4081.4180.8981.1580.6226,800
Nov 07, 202381.1881.5681.0581.3680.8263,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...