Advertisement
U.S. markets open in 4 hours

First Trust Mid Cap Core AlphaDEX Fund (FNX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
112.94+2.00 (+1.80%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024111.57112.94111.56112.94112.9434,100
Mar 26, 2024111.58111.58110.93110.94110.9422,700
Mar 25, 2024111.02111.51111.02111.10111.109,800
Mar 22, 2024111.69111.83110.74110.76110.7614,100
Mar 21, 2024111.16112.16111.16111.94111.9462,300
Mar 21, 20240.169 Dividend
Mar 20, 2024108.82110.82108.82110.58110.4117,700
Mar 19, 2024107.55109.08107.55108.87108.7021,100
Mar 18, 2024108.72108.72108.13108.13107.9611,400
Mar 15, 2024107.92108.75107.92108.30108.1312,700
Mar 14, 2024109.45109.55107.56108.36108.1914,000
Mar 13, 2024109.00110.01109.00109.65109.4821,300
Mar 12, 2024108.71109.21108.14108.94108.7731,500
Mar 11, 2024108.83108.83108.19108.63108.4611,500
Mar 08, 2024109.81110.35108.84109.12108.9511,000
Mar 07, 2024108.96109.35108.95109.18109.0110,800
Mar 06, 2024108.20108.57107.86108.16107.9914,700
Mar 05, 2024107.79108.28107.47107.75107.5916,800
Mar 04, 2024109.10109.10108.29108.29108.1228,000
Mar 01, 2024108.10108.48107.18108.46108.2922,900
Feb 29, 2024107.70108.11107.28107.85107.6912,600
Feb 28, 2024107.03107.30106.76106.81106.6513,200
Feb 27, 2024106.46107.30106.46107.13106.9729,700
Feb 26, 2024106.01106.50105.82106.19106.0321,000
Feb 23, 2024105.18106.28105.18105.82105.6621,000
Feb 22, 2024104.28105.37104.28105.18105.0231,700
Feb 21, 2024103.70104.43103.58104.10103.9416,900
Feb 20, 2024104.00104.50103.99104.39104.2328,100
Feb 16, 2024105.42106.15105.18105.21105.0511,300
Feb 15, 2024104.98106.36104.98106.09105.9381,700
Feb 14, 2024103.29104.19102.80104.05103.8933,900
Feb 13, 2024102.59103.30101.66102.22102.0618,700
Feb 12, 2024104.48105.94104.48105.44105.2813,000
Feb 09, 2024103.39104.33103.24104.09103.9365,100
Feb 08, 2024102.26103.34102.06103.34103.18108,900
Feb 07, 2024102.38102.58101.33102.06101.9037,400
Feb 06, 2024101.37102.07101.37101.83101.6719,700
Feb 05, 2024101.87101.87100.61101.22101.0715,800
Feb 02, 2024101.82102.98101.42102.68102.5238,000
Feb 01, 2024102.22102.81100.92102.64102.4837,200
Jan 31, 2024103.31104.08101.59101.59101.4328,100
Jan 30, 2024103.82104.37103.81104.12103.9636,000
Jan 29, 2024102.97104.26102.82104.26104.1042,100
Jan 26, 2024103.05103.52102.85103.04102.8825,900
Jan 25, 2024102.91103.12102.04102.72102.56129,000
Jan 24, 2024103.58103.76101.89101.89101.7319,700
Jan 23, 2024103.73103.73102.40102.72102.5615,800
Jan 22, 2024102.49103.40102.49103.08102.9217,100
Jan 19, 2024101.33101.89100.27101.89101.7356,100
Jan 18, 2024100.55100.8699.68100.84100.6926,000
Jan 17, 202499.54100.0899.3699.8799.7246,200
Jan 16, 2024100.77101.15100.32100.69100.5446,400
Jan 12, 2024102.57103.15101.29101.42101.2614,400
Jan 11, 2024101.75102.46100.96101.80101.6418,800
Jan 10, 2024101.85102.38101.67102.34102.1821,300
Jan 09, 2024101.64102.39101.51102.01101.8523,600
Jan 08, 2024101.15102.78101.15102.74102.5828,000
Jan 05, 2024100.33102.06100.33101.50101.3455,200
Jan 04, 2024101.03101.62100.84101.05100.9027,900
Jan 03, 2024102.51102.51101.06101.06100.9147,600
Jan 02, 2024103.67104.52103.36103.69103.5314,500
Dec 29, 2023105.46105.46104.26104.45104.2914,400
Dec 28, 2023104.91105.73104.91105.49105.3320,500
Dec 27, 2023105.68105.84105.15105.37105.2116,800
Dec 26, 2023104.96105.79104.73105.52105.3611,000
Dec 22, 2023104.50105.18104.18104.39104.2328,400
Dec 22, 20230.439 Dividend
Dec 21, 2023104.18104.51103.48104.51103.9138,500
Dec 20, 2023104.85105.35103.08103.08102.4923,900
Dec 19, 2023103.63105.00103.63104.88104.2819,600
Dec 18, 2023103.41103.76103.07103.14102.5521,400
Dec 15, 2023103.88104.18102.83103.08102.49104,400
Dec 14, 2023102.38104.37102.38104.02103.4238,500
Dec 13, 202398.03101.1597.77101.01100.4327,300
Dec 12, 202398.1798.5097.7597.9697.4015,200
Dec 11, 202397.7898.5897.7898.4497.887,500
Dec 08, 202397.0398.2897.0397.9697.4016,800
Dec 07, 202396.8497.2296.5797.2296.6623,800
Dec 06, 202397.2898.1396.4396.4695.9120,000
Dec 05, 202397.6197.6196.6896.7696.2163,700
Dec 04, 202396.7798.2096.7798.0897.5246,000
Dec 01, 202394.7697.4294.7697.4296.869,700
Nov 30, 202394.1294.5893.9994.5894.0416,000
Nov 29, 202394.0194.5993.6893.8093.2639,200
Nov 28, 202393.6093.7692.8193.1392.6055,600
Nov 27, 202393.1193.6592.8993.5192.9719,000
Nov 24, 202393.1693.8393.1693.6193.073,600
Nov 22, 202392.9093.6992.9093.2692.7311,400
Nov 21, 202392.9992.9992.6492.6492.1116,600
Nov 20, 202393.0893.7092.9393.4992.9615,700
Nov 17, 202392.5593.2892.5093.1192.5822,100
Nov 16, 202393.1093.3591.7592.0291.4927,600
Nov 15, 202393.2394.4293.2393.4792.9420,100
Nov 14, 202391.1193.2391.1193.0092.4714,400
Nov 13, 202388.6289.2688.5989.0288.5123,000
Nov 10, 202388.4789.2688.1189.0988.5852,500
Nov 09, 202389.6189.6188.0188.1287.62253,800
Nov 08, 202389.8790.1789.0889.2888.7719,700
Nov 07, 202389.8490.2389.4989.8889.3750,400
Nov 06, 202391.3891.3889.7690.2889.7629,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...