FNX - First Trust Mid Cap Core AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201966.1666.4464.4164.5564.5536,700
Aug 22, 201966.6266.7866.1666.5466.5430,800
Aug 21, 201966.3266.6466.2666.4566.4522,500
Aug 20, 201966.1366.1665.8165.8165.8114,800
Aug 19, 201966.2066.5466.1766.3966.3917,900
Aug 16, 201964.6165.6564.6165.5865.5811,700
Aug 15, 201964.6364.6363.8964.2564.2541,200
Aug 14, 201965.3465.3564.3664.5164.5174,400
Aug 13, 201965.8767.3265.8766.6966.6920,700
Aug 12, 201966.5366.5365.7065.8865.8830,700
Aug 09, 201967.5167.5166.7966.9766.9787,100
Aug 08, 201967.0767.8567.0467.8367.8329,500
Aug 07, 201965.4866.4465.1566.3666.3628,900
Aug 06, 201965.9966.3365.5566.2166.2121,500
Aug 05, 201966.3266.3264.9365.5765.5732,500
Aug 02, 201968.1668.1667.0767.6167.6120,100
Aug 01, 201969.7970.1268.1968.3668.3621,000
Jul 31, 201970.4670.7169.3769.7869.7827,400
Jul 30, 201969.6770.4469.5870.4470.4432,000
Jul 29, 201970.7670.7669.9369.9769.9715,800
Jul 26, 201970.2970.6970.1270.5870.5819,800
Jul 25, 201970.8570.8570.0570.0970.0923,900
Jul 24, 201969.6870.8469.6870.8470.8417,300
Jul 23, 201969.3769.7069.2369.7069.7020,800
Jul 22, 201969.3369.4269.0469.0869.0824,600
Jul 19, 201969.2369.7069.2169.2169.2158,500
Jul 18, 201968.8369.3168.8369.2269.2221,400
Jul 17, 201969.5369.5368.9569.0369.0326,600
Jul 16, 201969.4969.8469.3569.6669.6650,500
Jul 15, 201969.9969.9969.3169.5169.5141,300
Jul 12, 201969.0869.9069.0869.7869.7869,600
Jul 11, 201969.3669.3668.7369.0869.0824,100
Jul 10, 201969.4069.6469.0569.0769.0724,800
Jul 09, 201968.8869.1968.8769.1569.1526,000
Jul 08, 201969.5869.7469.1169.2669.2642,800
Jul 05, 201969.0669.7769.0669.7669.7622,100
Jul 03, 201969.1869.6769.1769.6769.6743,900
Jul 02, 201969.1469.1668.7469.0269.0270,400
Jul 01, 201969.8569.9068.9069.2269.22100,200
Jun 28, 201968.4268.9368.2968.8068.80169,100
Jun 27, 201967.3968.1567.3968.1568.1534,900
Jun 26, 201967.5767.5767.1367.1367.1330,800
Jun 25, 201967.8767.8767.1867.2367.2333,200
Jun 24, 201968.6468.6467.8367.8367.8398,000
Jun 21, 201968.9168.9168.4168.5268.5227,500
Jun 20, 201969.3669.3668.6768.9868.9841,300
Jun 19, 201968.4268.6168.2868.5868.5826,400
Jun 18, 201968.0068.7468.0068.3568.3540,800
Jun 17, 201967.4767.8067.4767.5067.5029,300
Jun 14, 201967.7167.7167.1467.3367.3320,800
Jun 14, 20190.15 Dividend
Jun 13, 201967.7168.0067.5867.8367.6824,800
Jun 12, 201967.3367.5567.2167.4367.2821,700
Jun 11, 201968.0968.1467.2667.4467.2935,700
Jun 10, 201967.6068.1167.4567.6367.4822,900
Jun 07, 201967.0667.3967.0567.1567.0025,300
Jun 06, 201966.6366.9166.1666.7566.6032,900
Jun 05, 201966.5766.6365.9566.6166.4619,200
Jun 04, 201965.1666.3565.1666.3266.1723,900
Jun 03, 201964.2264.8464.1564.4564.3146,100
May 31, 201964.2964.5064.0264.1263.9834,200
May 30, 201965.2565.5864.7165.0264.8872,600
May 29, 201965.1565.3364.7365.1164.9775,100
May 28, 201966.2566.4665.6265.6265.4722,500
May 24, 201966.0566.2665.8366.1165.9623,100
May 23, 201966.1766.1765.3165.6665.5144,400
May 22, 201967.2767.3166.8366.9666.8132,000
May 21, 201967.0367.6367.0367.5467.3935,300
May 20, 201966.5366.8966.4466.6266.4723,100
May 17, 201967.3068.0267.1367.1366.9822,500
May 16, 201967.4268.3267.4267.9267.7721,800
May 15, 201966.6267.4166.5267.2667.1122,300
May 14, 201966.4667.3566.4667.0866.9320,000
May 13, 201967.1167.1166.0166.1866.0339,400
May 10, 201968.0168.6067.2668.4968.3422,000
May 09, 201967.7568.5067.3668.4168.2634,800
May 08, 201968.7068.9468.4568.4568.3021,400
May 07, 201969.3569.6668.2468.7368.5835,700
May 06, 201969.2070.1869.2070.1469.9821,200
May 03, 201969.5070.2869.5070.2870.1217,400
May 02, 201969.1069.3968.5169.0968.9425,700
May 01, 201970.2070.2069.1769.1769.0269,300
Apr 30, 201970.0870.1269.3369.8669.7138,300
Apr 29, 201969.9770.1369.7469.9369.7821,100
Apr 26, 201969.1169.6969.0269.6969.5418,000
Apr 25, 201969.5169.5168.7969.0468.8921,600
Apr 24, 201969.4969.8569.4769.6369.4821,800
Apr 23, 201968.6869.5468.6469.5169.3622,400
Apr 22, 201968.6668.6668.3068.5068.3528,200
Apr 18, 201968.7568.8168.3268.7168.5626,600
Apr 17, 201969.5769.5768.5368.7368.5822,100
Apr 16, 201969.3669.3869.1369.2569.1024,700
Apr 15, 201969.3469.3468.9969.1869.0335,700
Apr 12, 201969.4169.4769.0969.3669.2161,300
Apr 11, 201968.8069.0768.7868.9568.8022,700
Apr 10, 201968.2468.8868.2268.7868.6318,700
Apr 09, 201968.6968.6968.0668.1167.9634,000
Apr 08, 201968.7768.9568.5668.9568.8022,500
Apr 05, 201968.5569.0068.5569.0068.8546,400
Apr 04, 201968.3268.5068.1068.3668.2122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...