First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

52.52

+0.65

(+1.26%)

At close: 04:00PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	52.44	52.57	52.42	52.52	52.52	82,200
May 03, 2024	52.04	52.04	51.80	51.87	51.87	3,700
May 02, 2024	51.29	51.41	50.96	51.32	51.32	5,300
May 01, 2024	50.92	51.42	50.53	50.71	50.71	123,700
Apr 30, 2024	51.63	51.63	50.75	50.76	50.76	4,500
Apr 29, 2024	51.79	52.03	51.73	51.92	51.92	5,000
Apr 26, 2024	51.61	51.87	51.42	51.65	51.65	41,000
Apr 25, 2024	51.40	51.62	51.16	51.55	51.55	56,600
Apr 24, 2024	51.80	51.87	51.43	51.86	51.86	5,300
Apr 23, 2024	51.01	51.88	51.01	51.71	51.71	13,400
Apr 22, 2024	50.82	51.37	50.82	51.08	51.08	20,900
Apr 19, 2024	50.13	50.66	50.13	50.66	50.66	11,600
Apr 18, 2024	50.43	50.56	49.96	50.10	50.10	19,500
Apr 17, 2024	50.79	50.79	50.09	50.09	50.09	5,900
Apr 16, 2024	50.71	50.71	50.00	50.37	50.37	8,600
Apr 15, 2024	51.67	51.87	50.59	50.78	50.78	11,600
Apr 12, 2024	51.92	51.92	51.05	51.18	51.18	31,100
Apr 11, 2024	52.34	52.34	51.61	51.96	51.96	11,400
Apr 10, 2024	52.25	52.45	51.74	51.99	51.99	7,200
Apr 09, 2024	53.12	53.21	52.97	53.20	53.20	17,800
Apr 08, 2024	53.02	53.20	52.99	53.02	53.02	6,500
Apr 05, 2024	52.54	52.81	52.43	52.67	52.67	10,600
Apr 04, 2024	53.54	53.54	52.45	52.49	52.49	12,300
Apr 03, 2024	52.80	53.20	52.80	53.16	53.16	15,100
Apr 02, 2024	53.16	53.16	52.79	52.91	52.91	21,100
Apr 01, 2024	54.27	54.27	53.67	53.71	53.71	3,600
Mar 28, 2024	53.83	54.15	53.83	54.15	54.15	13,700
Mar 27, 2024	52.74	53.73	52.74	53.71	53.71	22,800
Mar 26, 2024	52.73	52.76	52.44	52.47	52.47	12,200
Mar 25, 2024	52.56	52.80	52.56	52.61	52.61	7,200
Mar 22, 2024	52.91	53.00	52.43	52.46	52.46	6,200
Mar 21, 2024	52.82	53.18	52.82	53.10	53.10	24,100
Mar 21, 2024	0.114 Dividend
Mar 20, 2024	51.70	52.66	51.53	52.66	52.55	15,200
Mar 19, 2024	51.33	51.85	51.33	51.79	51.68	57,000
Mar 18, 2024	51.51	51.61	51.27	51.29	51.18	14,200
Mar 15, 2024	51.45	51.74	51.45	51.57	51.46	5,100
Mar 14, 2024	51.97	51.97	51.11	51.37	51.26	9,300
Mar 13, 2024	51.73	52.16	51.73	51.98	51.87	6,500
Mar 12, 2024	51.63	51.70	51.41	51.64	51.53	6,800
Mar 11, 2024	51.50	51.56	51.23	51.55	51.44	23,500
Mar 08, 2024	51.91	51.91	51.39	51.51	51.40	4,200
Mar 07, 2024	51.38	51.69	51.38	51.57	51.46	14,000
Mar 06, 2024	51.58	51.58	50.85	51.10	50.99	16,500
Mar 05, 2024	50.62	51.43	50.62	51.06	50.95	20,900
Mar 04, 2024	51.21	51.45	50.83	50.86	50.75	21,700
Mar 01, 2024	50.75	51.04	50.70	50.99	50.88	48,900
Feb 29, 2024	50.85	50.98	50.60	50.88	50.77	15,000
Feb 28, 2024	50.36	50.70	50.36	50.41	50.30	4,500
Feb 27, 2024	50.64	50.68	50.54	50.64	50.53	9,600
Feb 26, 2024	50.48	50.54	50.17	50.28	50.17	195,300
Feb 23, 2024	50.22	50.68	50.22	50.48	50.37	12,000
Feb 22, 2024	50.20	50.37	50.13	50.30	50.19	4,400
Feb 21, 2024	49.84	50.10	49.77	50.08	49.97	6,300
Feb 20, 2024	49.86	49.97	49.81	49.88	49.77	19,400
Feb 16, 2024	50.11	50.59	50.11	50.17	50.06	8,900
Feb 15, 2024	49.81	50.66	49.81	50.54	50.43	25,400
Feb 14, 2024	49.34	49.61	49.00	49.51	49.40	21,900
Feb 13, 2024	49.42	49.42	48.63	49.00	48.89	16,200
Feb 12, 2024	49.63	50.68	49.63	50.55	50.44	9,200
Feb 09, 2024	49.37	49.69	49.07	49.69	49.58	31,100
Feb 08, 2024	48.86	49.31	48.80	49.31	49.20	56,700
Feb 07, 2024	49.10	49.12	48.54	48.91	48.80	21,700
Feb 06, 2024	49.10	49.11	48.92	49.00	48.89	9,900
Feb 05, 2024	49.13	49.13	48.47	48.87	48.76	18,000
Feb 02, 2024	49.26	49.75	48.98	49.53	49.42	31,700
Feb 01, 2024	49.34	49.81	48.81	49.69	49.58	114,000
Jan 31, 2024	50.28	50.50	49.41	49.49	49.38	25,700
Jan 30, 2024	50.48	50.83	50.48	50.67	50.56	5,700
Jan 29, 2024	50.20	50.65	50.10	50.57	50.46	23,900
Jan 26, 2024	50.16	50.54	50.10	50.23	50.12	26,800
Jan 25, 2024	50.03	50.09	49.63	50.07	49.96	33,900
Jan 24, 2024	50.11	50.11	49.55	49.61	49.50	8,800
Jan 23, 2024	50.16	50.16	49.65	49.75	49.64	14,900
Jan 22, 2024	49.61	50.00	49.61	49.96	49.85	28,900
Jan 19, 2024	48.84	49.33	48.54	49.31	49.20	22,300
Jan 18, 2024	48.88	48.88	48.38	48.87	48.76	8,800
Jan 17, 2024	48.31	48.63	48.19	48.46	48.36	4,800
Jan 16, 2024	49.03	49.09	48.79	48.90	48.79	21,600
Jan 12, 2024	50.08	50.29	49.34	49.45	49.34	51,200
Jan 11, 2024	49.88	49.88	49.29	49.63	49.52	9,800
Jan 10, 2024	49.97	50.10	49.70	49.98	49.87	24,000
Jan 09, 2024	50.05	50.19	49.82	50.02	49.91	21,100
Jan 08, 2024	49.62	50.50	49.62	50.48	50.37	31,800
Jan 05, 2024	50.24	50.24	49.75	49.85	49.74	7,900
Jan 04, 2024	49.71	49.95	49.58	49.59	49.48	15,900
Jan 03, 2024	50.46	50.46	49.69	49.74	49.63	201,500
Jan 02, 2024	50.71	51.35	50.71	50.95	50.84	30,200
Dec 29, 2023	51.43	51.43	50.95	51.00	50.89	12,800
Dec 28, 2023	51.41	51.52	51.32	51.43	51.32	7,300
Dec 27, 2023	51.58	51.62	51.30	51.40	51.29	22,500
Dec 26, 2023	51.22	51.54	51.18	51.49	51.38	10,500
Dec 22, 2023	50.95	51.08	50.89	50.89	50.78	11,600
Dec 22, 2023	0.349 Dividend
Dec 21, 2023	51.00	51.13	50.62	51.13	50.67	17,300
Dec 20, 2023	51.36	51.54	50.42	50.42	49.97	14,300
Dec 19, 2023	50.62	51.36	50.62	51.27	50.81	166,600
Dec 18, 2023	50.84	50.84	50.38	50.43	49.98	16,600
Dec 15, 2023	51.00	51.00	50.43	50.50	50.05	10,200
Dec 14, 2023	50.10	51.16	50.10	51.08	50.62	31,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL78.22-0.26(-0.33%)

Bitcoin CAD87,341.99-309.32(-0.35%)

First Trust Mid Cap Value AlphaDEX Fund (FNK)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
78.22
-0.26(-0.33%)

Bitcoin CAD
87,341.99
-309.32(-0.35%)