NasdaqGM - Delayed Quote USD

First Trust Mid Cap Growth AlphaDEX Fund (FNY)

69.75 -0.07 (-0.10%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 69.67 70.06 69.31 69.75 69.75 7,300
Apr 18, 2024 70.71 70.84 69.78 69.82 69.82 4,900
Apr 17, 2024 71.21 71.21 70.20 70.20 70.20 4,900
Apr 16, 2024 70.71 71.05 70.39 70.83 70.83 8,500
Apr 15, 2024 72.72 72.72 70.81 70.93 70.93 7,800
Apr 12, 2024 72.89 72.89 71.81 72.13 72.13 9,900
Apr 11, 2024 73.04 73.56 72.89 73.47 73.47 4,600
Apr 10, 2024 72.82 73.51 72.82 73.12 73.12 6,300
Apr 9, 2024 74.72 74.72 73.64 74.39 74.39 19,100
Apr 8, 2024 74.25 74.62 74.25 74.56 74.56 5,700
Apr 5, 2024 73.38 74.41 73.38 74.17 74.17 9,000
Apr 4, 2024 75.16 75.16 73.34 73.40 73.40 65,400
Apr 3, 2024 73.50 74.54 73.50 74.28 74.28 7,500
Apr 2, 2024 74.19 74.19 73.56 73.89 73.89 8,900
Apr 1, 2024 75.47 75.57 75.02 75.09 75.09 187,000
Mar 28, 2024 75.96 76.10 75.61 75.61 75.61 11,200
Mar 27, 2024 75.23 75.79 75.19 75.79 75.79 10,100
Mar 26, 2024 75.10 75.27 74.92 74.92 74.92 7,700
Mar 25, 2024 74.94 75.22 74.86 74.86 74.86 15,500
Mar 22, 2024 75.24 75.24 74.53 74.77 74.77 19,600
Mar 21, 2024 74.87 75.57 74.87 75.36 75.36 35,800
Mar 20, 2024 73.10 74.36 73.10 74.36 74.36 9,300
Mar 19, 2024 72.46 73.22 72.46 73.21 73.21 7,300
Mar 18, 2024 73.07 73.15 72.73 72.80 72.80 6,700
Mar 15, 2024 72.54 72.96 72.51 72.78 72.78 5,400
Mar 14, 2024 73.91 73.91 72.38 72.87 72.87 40,500
Mar 13, 2024 73.91 74.08 73.74 73.86 73.86 5,700
Mar 12, 2024 73.34 73.61 73.05 73.58 73.58 5,200
Mar 11, 2024 73.85 73.85 73.09 73.21 73.21 9,100
Mar 8, 2024 74.52 75.08 73.69 73.82 73.82 7,100
Mar 7, 2024 73.78 73.94 73.73 73.88 73.88 8,400
Mar 6, 2024 73.45 73.67 73.10 73.22 73.22 18,100
Mar 5, 2024 73.17 73.40 72.40 72.41 72.41 19,900
Mar 4, 2024 74.06 74.14 73.74 73.79 73.79 10,000
Mar 1, 2024 73.20 73.74 72.86 73.74 73.74 10,800
Feb 29, 2024 73.22 73.27 72.63 72.93 72.93 6,500
Feb 28, 2024 71.90 72.47 71.90 72.28 72.28 5,800
Feb 27, 2024 72.01 72.32 72.01 72.25 72.25 20,000
Feb 26, 2024 70.82 71.59 70.82 71.46 71.46 5,200
Feb 23, 2024 70.55 70.88 70.28 70.73 70.73 23,100
Feb 22, 2024 69.77 70.12 69.77 70.12 70.12 6,300
Feb 21, 2024 69.12 69.16 68.58 68.96 68.96 8,000
Feb 20, 2024 69.95 69.95 69.27 69.53 69.53 8,800
Feb 16, 2024 70.47 71.05 70.34 70.38 70.38 20,700
Feb 15, 2024 70.63 71.17 70.40 71.17 71.17 18,700
Feb 14, 2024 69.07 69.78 68.97 69.78 69.78 5,100
Feb 13, 2024 68.35 68.94 67.65 68.06 68.06 9,000
Feb 12, 2024 69.81 70.41 69.81 70.12 70.12 8,900
Feb 9, 2024 69.25 69.66 69.18 69.61 69.61 3,900
Feb 8, 2024 67.99 68.97 67.99 68.97 68.97 8,200
Feb 7, 2024 67.34 68.12 67.34 67.89 67.89 7,000
Feb 6, 2024 67.00 67.48 67.00 67.48 67.48 11,800
Feb 5, 2024 67.28 67.28 66.30 66.85 66.85 19,100
Feb 2, 2024 66.97 67.86 66.76 67.80 67.80 7,200
Feb 1, 2024 66.79 67.53 66.37 67.46 67.46 8,400
Jan 31, 2024 67.48 67.63 66.43 66.50 66.50 17,700
Jan 30, 2024 67.97 68.07 67.65 67.72 67.72 7,100
Jan 29, 2024 67.04 68.23 67.04 68.21 68.21 12,800
Jan 26, 2024 67.05 67.32 66.93 66.96 66.96 23,000
Jan 25, 2024 67.39 67.39 66.65 67.00 67.00 6,500
Jan 24, 2024 68.27 68.27 66.64 66.69 66.69 10,200
Jan 23, 2024 67.28 67.63 67.18 67.48 67.48 25,400
Jan 22, 2024 67.17 68.16 67.17 67.81 67.81 28,400
Jan 19, 2024 65.97 66.77 65.94 66.77 66.77 85,900
Jan 18, 2024 66.12 66.31 65.51 66.31 66.31 7,600
Jan 17, 2024 65.34 65.71 65.28 65.71 65.71 9,000
Jan 16, 2024 65.88 66.21 65.69 66.04 66.04 6,600
Jan 12, 2024 67.04 67.04 66.22 66.35 66.35 8,900
Jan 11, 2024 66.39 66.53 65.66 66.53 66.53 6,600
Jan 10, 2024 66.28 66.64 66.26 66.59 66.59 8,600
Jan 9, 2024 65.98 66.62 65.94 66.30 66.30 13,900
Jan 8, 2024 65.33 66.56 65.33 66.56 66.56 8,100
Jan 5, 2024 65.28 65.84 65.24 65.41 65.41 9,800
Jan 4, 2024 65.43 65.77 65.31 65.36 65.36 15,400
Jan 3, 2024 65.97 66.02 65.37 65.37 65.37 18,100
Jan 2, 2024 67.76 67.79 66.86 67.24 67.24 21,100
Dec 29, 2023 68.86 68.86 68.05 68.12 68.12 6,800
Dec 28, 2023 69.00 69.15 68.72 68.90 68.90 7,300
Dec 27, 2023 68.89 69.24 68.75 69.00 69.00 12,400
Dec 26, 2023 68.66 68.99 68.55 68.92 68.92 3,600
Dec 22, 2023 0.06 Dividend
Dec 22, 2023 68.36 68.68 68.36 68.40 68.40 11,800
Dec 21, 2023 67.92 68.17 67.46 68.17 68.11 9,300
Dec 20, 2023 68.27 68.70 67.05 67.05 66.99 6,900
Dec 19, 2023 67.63 68.48 67.63 68.48 68.42 29,200
Dec 18, 2023 67.41 67.49 67.27 67.43 67.37 11,900
Dec 15, 2023 67.46 67.60 66.98 67.25 67.19 14,300
Dec 14, 2023 66.98 67.81 66.98 67.49 67.43 27,900
Dec 13, 2023 64.70 66.18 64.26 66.18 66.12 24,800
Dec 12, 2023 64.32 64.88 64.32 64.57 64.51 7,700
Dec 11, 2023 64.35 64.50 64.20 64.48 64.42 45,100
Dec 8, 2023 63.99 64.25 63.70 64.10 64.04 7,800
Dec 7, 2023 63.41 63.57 63.17 63.57 63.51 13,900
Dec 6, 2023 64.28 64.31 63.26 63.31 63.25 9,300
Dec 5, 2023 63.82 63.85 63.33 63.56 63.50 83,600
Dec 4, 2023 63.54 64.18 63.53 64.16 64.10 15,300
Dec 1, 2023 62.28 63.78 62.28 63.78 63.72 19,200
Nov 30, 2023 61.75 61.99 61.60 61.99 61.93 13,000
Nov 29, 2023 61.29 62.00 61.29 61.30 61.24 38,500
Nov 28, 2023 61.40 61.45 60.94 61.00 60.94 11,200
Nov 27, 2023 61.12 61.49 61.12 61.39 61.33 7,000
Nov 24, 2023 61.21 61.40 61.21 61.32 61.26 3,700
Nov 22, 2023 60.80 61.22 60.79 61.05 60.99 14,500
Nov 21, 2023 60.68 60.69 60.44 60.49 60.43 27,700
Nov 20, 2023 60.64 60.94 60.54 60.92 60.86 16,200
Nov 17, 2023 60.40 60.64 60.31 60.59 60.53 16,600
Nov 16, 2023 60.70 60.70 59.79 60.05 60.00 68,600
Nov 15, 2023 61.13 61.69 60.83 60.89 60.83 34,300
Nov 14, 2023 59.95 60.92 59.95 60.90 60.84 15,100
Nov 13, 2023 58.31 58.72 58.20 58.64 58.59 7,400
Nov 10, 2023 57.89 58.55 57.77 58.55 58.50 5,400
Nov 9, 2023 58.60 58.62 57.58 57.68 57.63 12,100
Nov 8, 2023 58.50 58.51 58.10 58.24 58.19 11,400
Nov 7, 2023 58.56 58.79 58.41 58.58 58.53 10,700
Nov 6, 2023 58.99 59.05 58.04 58.32 58.27 82,900
Nov 3, 2023 58.25 59.12 58.25 58.87 58.82 19,900
Nov 2, 2023 57.13 57.67 57.13 57.59 57.54 123,100
Nov 1, 2023 55.95 56.53 55.90 56.51 56.46 319,100
Oct 31, 2023 55.71 56.27 55.59 56.21 56.16 6,600
Oct 30, 2023 55.88 55.91 55.33 55.68 55.63 11,300
Oct 27, 2023 56.23 56.23 55.37 55.49 55.44 5,600
Oct 26, 2023 56.28 56.59 55.85 56.05 56.00 9,800
Oct 25, 2023 57.31 57.31 56.10 56.10 56.05 10,400
Oct 24, 2023 57.44 57.79 57.24 57.53 57.48 11,700
Oct 23, 2023 57.10 57.70 56.94 56.94 56.89 6,300
Oct 20, 2023 58.11 58.11 57.40 57.40 57.35 15,900
Oct 19, 2023 58.92 59.34 58.19 58.20 58.15 19,300
Oct 18, 2023 60.12 60.12 59.03 59.03 58.98 5,800
Oct 17, 2023 59.41 60.96 59.41 60.63 60.57 29,500
Oct 16, 2023 59.37 60.03 59.30 59.88 59.83 26,400
Oct 13, 2023 59.90 59.90 58.84 59.04 58.99 26,200
Oct 12, 2023 61.17 61.17 59.36 59.71 59.66 15,400
Oct 11, 2023 61.16 61.16 60.53 61.00 60.94 224,700
Oct 10, 2023 60.43 61.32 60.43 60.78 60.72 116,800
Oct 9, 2023 59.46 60.26 59.39 60.12 60.07 17,600
Oct 6, 2023 58.79 60.01 58.62 59.77 59.72 13,500
Oct 5, 2023 59.30 59.40 58.79 59.06 59.01 7,300
Oct 4, 2023 59.02 59.25 58.66 59.21 59.16 6,900
Oct 3, 2023 59.66 59.78 58.68 59.02 58.97 38,900
Oct 2, 2023 60.37 60.41 59.76 59.95 59.90 8,500
Sep 29, 2023 61.61 61.61 60.57 60.70 60.64 17,000
Sep 28, 2023 60.18 61.42 60.18 61.09 61.03 8,700
Sep 27, 2023 60.21 60.65 60.19 60.42 60.37 2,900
Sep 26, 2023 60.09 60.18 59.68 59.71 59.66 7,400
Sep 25, 2023 59.81 60.65 59.81 60.44 60.39 10,500
Sep 22, 2023 60.54 60.73 60.17 60.18 60.13 6,000
Sep 21, 2023 61.09 61.15 60.20 60.20 60.15 7,200
Sep 20, 2023 62.43 62.68 61.63 61.68 61.62 8,600
Sep 19, 2023 62.64 62.64 62.06 62.24 62.18 5,800
Sep 18, 2023 62.64 62.88 62.60 62.60 62.54 4,800
Sep 15, 2023 62.68 62.69 62.49 62.68 62.62 7,300
Sep 14, 2023 63.23 63.44 62.95 63.37 63.31 9,800
Sep 13, 2023 63.07 63.10 62.54 62.70 62.64 11,600
Sep 12, 2023 63.12 63.62 63.12 63.19 63.13 12,600
Sep 11, 2023 63.55 63.60 63.26 63.38 63.32 8,500
Sep 8, 2023 63.47 63.47 63.10 63.23 63.17 17,300
Sep 7, 2023 63.24 63.26 63.01 63.26 63.20 18,400
Sep 6, 2023 63.95 63.95 63.50 63.79 63.73 4,500
Sep 5, 2023 63.88 64.21 63.78 63.78 63.72 200,500
Sep 1, 2023 64.75 65.00 64.67 64.98 64.92 19,000
Aug 31, 2023 64.36 64.56 64.19 64.22 64.16 4,900
Aug 30, 2023 63.87 64.30 63.87 64.14 64.08 9,600
Aug 29, 2023 62.59 63.75 62.59 63.72 63.66 10,400
Aug 28, 2023 62.89 62.89 62.61 62.77 62.71 5,000
Aug 25, 2023 61.60 62.43 61.58 62.25 62.19 4,500
Aug 24, 2023 62.88 62.88 61.92 61.92 61.86 5,500
Aug 23, 2023 62.42 62.96 62.42 62.84 62.78 7,800
Aug 22, 2023 62.60 62.60 62.10 62.24 62.18 6,600
Aug 21, 2023 62.28 62.45 61.94 62.33 62.27 5,500
Aug 18, 2023 61.27 62.30 61.27 62.09 62.03 4,100
Aug 17, 2023 62.66 62.68 61.75 61.81 61.75 8,300
Aug 16, 2023 63.47 63.80 62.85 62.89 62.83 53,000
Aug 15, 2023 63.99 63.99 63.55 63.60 63.54 25,600
Aug 14, 2023 63.75 64.37 63.53 64.37 64.31 24,300
Aug 11, 2023 63.69 64.02 63.69 63.89 63.83 34,000
Aug 10, 2023 64.42 64.53 63.62 63.92 63.86 8,400
Aug 9, 2023 64.60 64.60 63.89 64.13 64.07 9,200
Aug 8, 2023 64.19 64.52 63.85 64.41 64.35 10,000
Aug 7, 2023 64.75 64.98 64.75 64.92 64.86 11,500
Aug 4, 2023 65.04 65.28 64.44 64.47 64.41 6,300
Aug 3, 2023 64.51 64.94 64.39 64.67 64.61 5,600
Aug 2, 2023 65.31 65.32 64.79 64.99 64.93 8,900
Aug 1, 2023 66.12 66.31 65.80 66.24 66.18 87,200
Jul 31, 2023 66.41 66.72 66.27 66.72 66.66 5,700
Jul 28, 2023 66.15 66.15 65.77 66.09 66.03 56,200
Jul 27, 2023 66.00 66.26 65.26 65.29 65.23 3,700
Jul 26, 2023 65.83 66.13 65.75 65.95 65.89 8,200
Jul 25, 2023 66.04 66.17 65.92 65.92 65.86 3,700
Jul 24, 2023 66.10 66.29 65.75 65.81 65.75 7,200
Jul 21, 2023 66.51 66.51 65.96 65.96 65.90 11,000
Jul 20, 2023 66.64 66.64 66.11 66.15 66.09 5,500
Jul 19, 2023 67.17 67.20 66.65 66.82 66.76 29,900
Jul 18, 2023 66.56 67.15 66.56 67.14 67.08 8,700
Jul 17, 2023 65.81 66.71 65.81 66.44 66.38 15,100
Jul 14, 2023 65.99 65.99 65.78 65.97 65.91 5,200
Jul 13, 2023 66.36 66.74 66.33 66.64 66.58 3,100
Jul 12, 2023 66.60 66.60 66.06 66.12 66.06 24,700
Jul 11, 2023 65.28 65.78 65.28 65.73 65.67 19,300
Jul 10, 2023 64.72 65.17 64.72 65.17 65.11 7,200
Jul 7, 2023 63.83 64.45 63.83 63.93 63.87 6,400
Jul 6, 2023 63.57 63.57 62.82 63.34 63.28 5,400
Jul 5, 2023 64.61 64.61 64.12 64.23 64.17 64,700
Jul 3, 2023 64.81 64.93 64.75 64.86 64.80 2,000
Jun 30, 2023 64.76 65.01 64.61 64.78 64.72 4,800
Jun 29, 2023 63.52 64.14 63.42 64.07 64.01 11,400
Jun 28, 2023 63.14 63.48 62.82 63.45 63.39 20,200
Jun 27, 2023 0.02 Dividend
Jun 27, 2023 62.16 63.23 62.16 63.12 63.06 3,900
Jun 26, 2023 62.23 62.26 61.82 61.87 61.79 8,000
Jun 23, 2023 61.82 62.20 61.75 61.83 61.75 3,600
Jun 22, 2023 62.62 62.62 62.37 62.39 62.31 5,300
Jun 21, 2023 62.73 62.89 62.43 62.62 62.54 5,500
Jun 20, 2023 62.66 62.78 62.27 62.64 62.56 10,200
Jun 16, 2023 63.50 63.50 62.69 62.89 62.81 9,200
Jun 15, 2023 62.81 63.45 62.81 63.30 63.22 17,000
Jun 14, 2023 63.59 63.65 62.56 63.08 63.00 9,500
Jun 13, 2023 63.27 63.49 63.24 63.46 63.38 10,300
Jun 12, 2023 62.25 62.90 62.25 62.76 62.68 9,500
Jun 9, 2023 62.56 62.76 62.14 62.20 62.12 10,800
Jun 8, 2023 62.34 62.71 62.19 62.53 62.45 17,900
Jun 7, 2023 62.15 62.85 62.14 62.58 62.50 16,200
Jun 6, 2023 60.63 61.95 60.63 61.89 61.81 3,300
Jun 5, 2023 60.79 60.92 60.29 60.74 60.66 33,700
Jun 2, 2023 60.29 61.13 60.29 61.13 61.05 10,500
Jun 1, 2023 58.62 59.54 58.52 59.35 59.27 44,300
May 31, 2023 59.20 59.20 58.44 58.62 58.55 6,200
May 30, 2023 59.87 59.87 59.25 59.41 59.33 5,300
May 26, 2023 59.06 59.66 59.06 59.52 59.44 6,100
May 25, 2023 58.96 58.96 58.60 58.94 58.87 4,800
May 24, 2023 58.93 58.93 58.38 58.70 58.63 6,300
May 23, 2023 59.88 60.15 59.16 59.16 59.09 5,700
May 22, 2023 59.89 60.07 59.81 59.95 59.87 4,000
May 19, 2023 60.04 60.04 59.57 59.74 59.66 4,700
May 18, 2023 59.54 60.19 59.46 60.16 60.08 21,500
May 17, 2023 59.08 59.72 58.80 59.52 59.44 38,000
May 16, 2023 58.75 58.83 58.61 58.65 58.58 3,200
May 15, 2023 58.89 59.43 58.89 59.39 59.31 6,200
May 12, 2023 58.93 58.93 58.42 58.78 58.71 7,300
May 11, 2023 59.01 59.01 58.52 58.83 58.76 3,700
May 10, 2023 59.81 59.99 58.78 59.23 59.16 4,600
May 9, 2023 58.92 59.16 58.92 59.01 58.94 7,400
May 8, 2023 59.30 59.30 59.05 59.20 59.13 6,800
May 5, 2023 58.87 59.30 58.81 59.14 59.07 8,900
May 4, 2023 58.61 58.61 57.80 57.99 57.92 5,300
May 3, 2023 59.20 59.56 58.86 58.86 58.79 20,800
May 2, 2023 58.85 58.92 58.33 58.79 58.72 11,100
May 1, 2023 59.66 59.82 59.29 59.37 59.29 94,600
Apr 28, 2023 58.51 59.28 58.51 59.22 59.15 5,700
Apr 27, 2023 58.07 58.67 57.87 58.61 58.54 5,500
Apr 26, 2023 58.59 58.59 57.72 57.88 57.81 38,500
Apr 25, 2023 59.46 59.46 58.48 58.49 58.42 23,200
Apr 24, 2023 59.97 59.97 59.58 59.79 59.71 29,400
Apr 21, 2023 59.88 59.88 59.37 59.76 59.68 3,800
Apr 20, 2023 59.39 60.04 59.39 59.71 59.63 10,000

Related Tickers