Canada markets closed

First Trust Mid Cap Core AlphaDEX Fund (FNX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
67.72-0.29 (-0.43%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202067.4668.1667.4667.7267.728,559
Aug. 12, 202068.4268.4267.6168.0068.0011,300
Aug. 11, 202068.4368.7767.5567.5567.5534,900
Aug. 10, 202067.2267.9967.2267.6767.6717,500
Aug. 07, 202066.2967.2166.2967.1967.1919,600
Aug. 06, 202066.9466.9466.4166.6566.6514,300
Aug. 05, 202066.0466.8866.0466.8566.8515,700
Aug. 04, 202065.3065.8065.2565.7765.7717,500
Aug. 03, 202065.1165.8064.9765.7165.7117,400
Jul. 31, 202065.0065.0963.8264.7164.7116,300
Jul. 30, 202064.7565.2764.3565.1165.1115,900
Jul. 29, 202064.5765.5964.5765.5165.5152,700
Jul. 28, 202064.3164.7164.0564.1164.1115,900
Jul. 27, 202064.0464.7264.0264.7164.7141,600
Jul. 24, 202064.5664.7364.0664.2464.2499,300
Jul. 23, 202064.7365.6964.4964.8564.85101,600
Jul. 22, 202064.2764.9164.1564.8464.8425,100
Jul. 21, 202064.2164.7764.0564.3864.3833,500
Jul. 20, 202063.5363.7363.4063.5663.5613,800
Jul. 17, 202063.7764.0063.4763.7263.7236,000
Jul. 16, 202063.3163.9963.3163.7363.7313,100
Jul. 15, 202063.1064.2563.0964.0664.0616,900
Jul. 14, 202061.0761.9260.6361.9261.9215,000
Jul. 13, 202062.5562.8861.1661.1661.1628,700
Jul. 10, 202060.8361.9860.8361.9861.9820,700
Jul. 09, 202062.0662.1760.2760.9660.9623,000
Jul. 08, 202061.7562.1861.3662.1762.1723,500
Jul. 07, 202062.3162.5961.4561.5161.5122,600
Jul. 06, 202063.2063.6062.7362.8562.8513,000
Jul. 02, 202063.3463.3662.1562.2462.2435,900
Jul. 01, 202062.6063.0561.9762.0162.0150,200
Jun. 30, 202061.6162.6861.5762.4862.4834,000
Jun. 29, 202060.5261.7959.9761.6961.6916,100
Jun. 26, 202061.1261.2659.9559.9659.9631,600
Jun. 25, 202060.4461.6860.0061.6861.68135,200
Jun. 25, 20200.177 Dividend
Jun. 24, 202062.6662.8860.2961.0560.8729,200
Jun. 23, 202064.1264.3363.5663.5963.4134,500
Jun. 22, 202062.5563.4662.1763.3663.1817,200
Jun. 19, 202064.6064.6062.5563.0662.8827,100
Jun. 18, 202062.8464.1062.8463.5563.37101,100
Jun. 17, 202064.6464.6463.4263.5063.3263,600
Jun. 16, 202065.7565.7564.1464.5764.3885,800
Jun. 15, 202059.9263.4959.9263.0662.8829,200
Jun. 12, 202062.2963.0360.4062.0261.8431,600
Jun. 11, 202061.8962.7160.3460.4060.2242,800
Jun. 10, 202067.3767.3765.2665.5165.3235,300
Jun. 09, 202068.2368.2367.3567.6367.4338,400
Jun. 08, 202068.9269.5168.7669.5169.3129,700
Jun. 05, 202067.7168.5067.4267.4667.2648,500
Jun. 04, 202064.3265.0763.9064.5864.3935,000
Jun. 03, 202063.6664.6963.5764.4564.2641,500
Jun. 02, 202062.1962.6061.9462.5762.3912,600
Jun. 01, 202061.1362.1260.6561.8261.6414,400
May 29, 202060.7860.8460.0060.7560.5723,700
May 28, 202062.9762.9760.8961.1460.9665,200
May 27, 202061.5862.3660.0662.3462.1633,200
May 26, 202060.5061.1460.3860.4160.2322,600
May 22, 202058.3158.4757.7858.4758.3045,400
May 21, 202057.7858.6157.7858.3858.2124,800
May 20, 202057.9058.3657.5258.1057.9347,700
May 19, 202057.3057.9656.6756.7056.5443,700
May 18, 202056.0957.7856.0957.5557.3835,600
May 15, 202052.7454.2252.4853.9753.8130,300
May 14, 202051.5853.3950.8053.3953.2422,500
May 13, 202054.3654.3651.9452.7052.5544,200
May 12, 202057.0157.0454.8054.8054.6427,400
May 11, 202056.4757.2555.9956.7856.62251,700
May 08, 202056.4357.2856.3957.1757.0039,800
May 07, 202055.0955.7154.9555.1554.9930,800
May 06, 202055.0655.0654.1154.1153.9534,700
May 05, 202055.4555.9754.3254.5454.3828,700
May 04, 202053.3254.1752.7054.1754.0112,800
May 01, 202055.1455.1453.4553.8553.6929,600
Apr. 30, 202057.2457.2456.0356.3556.1923,700
Apr. 29, 202057.2358.5957.0258.2358.0626,500
Apr. 28, 202055.7756.3054.5455.3355.1727,800
Apr. 27, 202052.5154.7852.5154.4754.3168,700
Apr. 24, 202052.1852.6051.3152.3152.1625,400
Apr. 23, 202051.0452.2751.0451.5251.3760,000
Apr. 22, 202051.0151.5950.6350.9550.8050,900
Apr. 21, 202049.9850.7049.6550.2250.0755,600
Apr. 20, 202051.2252.6651.1351.5551.4071,000
Apr. 17, 202051.9352.6751.7252.5352.3838,800
Apr. 16, 202050.5050.5049.2550.0649.91150,100
Apr. 15, 202050.9050.9050.0950.4450.2943,400
Apr. 14, 202053.2953.4352.2252.7252.5771,800
Apr. 13, 202053.7853.7851.0251.8251.67163,900
Apr. 09, 202052.4054.4752.4053.4353.2855,100
Apr. 08, 202049.7451.4549.0551.1651.0149,200
Apr. 07, 202049.7751.0748.4848.7348.5945,300
Apr. 06, 202045.9348.1645.9347.9947.8575,600
Apr. 03, 202045.4045.5643.5744.1344.0063,800
Apr. 02, 202044.9446.4844.6445.5345.40163,400
Apr. 01, 202046.1046.4844.8745.1845.0555,900
Mar. 31, 202048.4949.3147.7248.2248.08124,200
Mar. 30, 202048.1349.0147.1948.8948.7563,100
Mar. 27, 202048.0349.2647.5948.0847.94109,600
Mar. 26, 202047.6550.3947.6549.9849.84156,200
Mar. 26, 20200.097 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...