FNX - First Trust Mid Cap Core AlphaDEX Fund

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201970.9570.9570.6870.8970.8926,000
Nov. 14, 201970.3970.6570.3770.5670.5613,700
Nov. 13, 201970.2570.5570.0670.3770.3729,500
Nov. 12, 201970.6770.9370.4670.6070.6034,700
Nov. 11, 201970.2970.7070.2970.5970.5917,400
Nov. 08, 201970.3170.6470.2070.6270.6215,400
Nov. 07, 201970.7571.0670.3670.4670.4644,000
Nov. 06, 201970.7070.7070.1770.3570.3556,800
Nov. 05, 201970.5870.9870.5870.7570.7577,500
Nov. 04, 201970.3970.5770.0870.5470.5413,000
Nov. 01, 201969.2569.9469.2569.9469.949,800
Oct. 31, 201969.2469.2468.4368.9468.9436,500
Oct. 30, 201969.6469.6468.9369.3769.3724,000
Oct. 29, 201969.3469.9269.3469.6769.6726,800
Oct. 28, 201969.3669.8169.3669.5669.5621,700
Oct. 25, 201968.6769.2568.6369.1169.1115,200
Oct. 24, 201969.0769.0768.3268.6968.6934,900
Oct. 23, 201968.4468.7668.4468.7268.7220,600
Oct. 22, 201968.3868.9068.2968.5268.5234,100
Oct. 21, 201968.3568.6868.3568.4868.4824,700
Oct. 18, 201967.6968.0467.4967.9167.9140,000
Oct. 17, 201967.6368.0667.6367.9767.9730,100
Oct. 16, 201967.3667.8167.3667.5067.5037,400
Oct. 15, 201967.1367.8467.0967.6267.6224,400
Oct. 14, 201966.9767.1366.7766.9666.9627,200
Oct. 11, 201966.8567.7966.8567.1967.1985,400
Oct. 10, 201965.6866.3165.6866.0366.0319,700
Oct. 09, 201965.4765.7865.3065.5365.5316,600
Oct. 08, 201965.5965.7065.0765.0865.0860,500
Oct. 07, 201966.0466.6666.0166.2366.2323,700
Oct. 04, 201965.8866.4065.5766.4066.4031,200
Oct. 03, 201965.1065.7264.4065.7165.7146,800
Oct. 02, 201965.8165.8164.8965.3165.3140,000
Oct. 01, 201967.7368.1266.2466.3366.3326,800
Sep. 30, 201967.2867.6667.1767.5467.5433,900
Sep. 27, 201967.8968.0066.8667.1067.1017,400
Sep. 26, 201968.1168.1167.4267.6067.6011,400
Sep. 25, 201967.3468.2267.2368.0568.0535,200
Sep. 25, 20190.292 Dividend
Sep. 24, 201968.8568.8567.4467.5767.2822,100
Sep. 23, 201968.2468.7568.2168.5468.2415,000
Sep. 20, 201968.7969.0368.4068.4368.137,400
Sep. 19, 201968.9969.2768.6768.6868.3814,800
Sep. 18, 201968.9468.9668.3368.8868.5815,400
Sep. 17, 201969.2169.2168.9069.1868.8838,400
Sep. 16, 201969.1469.5569.0369.4369.1322,300
Sep. 13, 201969.4869.6469.2269.2668.9611,900
Sep. 12, 201969.3469.4268.6469.1368.8326,900
Sep. 11, 201968.4769.1967.9769.1968.8928,300
Sep. 10, 201967.6768.2367.6668.2367.9417,500
Sep. 09, 201967.4867.9267.3867.9067.6124,800
Sep. 06, 201967.4967.7367.2467.2766.9842,000
Sep. 05, 201966.9067.6966.9067.4267.1323,700
Sep. 04, 201966.0166.2265.8466.2065.9124,600
Sep. 03, 201965.5365.8164.9565.2865.00217,000
Aug. 30, 201966.5666.5666.0166.2065.9114,100
Aug. 29, 201965.6966.2465.6966.1265.8315,000
Aug. 28, 201964.2465.2364.2465.0964.8112,800
Aug. 27, 201965.4765.6464.3264.4964.2125,100
Aug. 26, 201965.1865.3664.7165.1064.8220,700
Aug. 23, 201966.1666.4464.4164.5564.2736,700
Aug. 22, 201966.6266.7866.1666.5466.2530,800
Aug. 21, 201966.3266.6466.2666.4566.1622,500
Aug. 20, 201966.1366.1665.8165.8165.5314,800
Aug. 19, 201966.2066.5466.1766.3966.1017,900
Aug. 16, 201964.6165.6564.6165.5865.3011,700
Aug. 15, 201964.6364.6363.8964.2563.9741,200
Aug. 14, 201965.3465.3564.3664.5164.2374,400
Aug. 13, 201965.8767.3265.8766.6966.4020,700
Aug. 12, 201966.5366.5365.7065.8865.6030,700
Aug. 09, 201967.5167.5166.7966.9766.6887,100
Aug. 08, 201967.0767.8567.0467.8367.5429,500
Aug. 07, 201965.4866.4465.1566.3666.0728,900
Aug. 06, 201965.9966.3365.5566.2165.9221,500
Aug. 05, 201966.3266.3264.9365.5765.2932,500
Aug. 02, 201968.1668.1667.0767.6167.3220,100
Aug. 01, 201969.7970.1268.1968.3668.0621,000
Jul. 31, 201970.4670.7169.3769.7869.4827,400
Jul. 30, 201969.6770.4469.5870.4470.1432,000
Jul. 29, 201970.7670.7669.9369.9769.6715,800
Jul. 26, 201970.2970.6970.1270.5870.2719,800
Jul. 25, 201970.8570.8570.0570.0969.7923,900
Jul. 24, 201969.6870.8469.6870.8470.5317,300
Jul. 23, 201969.3769.7069.2369.7069.4020,800
Jul. 22, 201969.3369.4269.0469.0868.7824,600
Jul. 19, 201969.2369.7069.2169.2168.9158,500
Jul. 18, 201968.8369.3168.8369.2268.9221,400
Jul. 17, 201969.5369.5368.9569.0368.7326,600
Jul. 16, 201969.4969.8469.3569.6669.3650,500
Jul. 15, 201969.9969.9969.3169.5169.2141,300
Jul. 12, 201969.0869.9069.0869.7869.4869,600
Jul. 11, 201969.3669.3668.7369.0868.7824,100
Jul. 10, 201969.4069.6469.0569.0768.7724,800
Jul. 09, 201968.8869.1968.8769.1568.8526,000
Jul. 08, 201969.5869.7469.1169.2668.9642,800
Jul. 05, 201969.0669.7769.0669.7669.4622,100
Jul. 03, 201969.1869.6769.1769.6769.3743,900
Jul. 02, 201969.1469.1668.7469.0268.7270,400
Jul. 01, 201969.8569.9068.9069.2268.92100,200
Jun. 28, 201968.4268.9368.2968.8068.50169,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...