Canada markets closed

First Trust Mid Cap Core AlphaDEX Fund (FNX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
98.96-0.17 (-0.17%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 2021100.14100.7398.8698.9698.9692,438
Jul. 30, 202199.09100.1299.0999.2499.249,500
Jul. 29, 202199.14100.1799.1499.5999.5917,300
Jul. 28, 202198.2099.0597.4498.6098.6014,300
Jul. 27, 202198.0098.0097.1597.8497.8491,000
Jul. 26, 202198.0998.6898.0898.2998.2921,100
Jul. 23, 202197.9298.1497.4398.1498.149,800
Jul. 22, 202198.1598.1596.9997.3397.3312,000
Jul. 21, 202197.5698.6097.5698.2998.2915,300
Jul. 20, 202194.5597.2394.5596.9996.9945,500
Jul. 19, 202194.1994.8393.6194.2594.2588,400
Jul. 16, 202197.6397.6395.7995.8795.8720,500
Jul. 15, 202196.8997.4096.1997.0397.0349,900
Jul. 14, 202198.7898.7897.3197.3397.3336,700
Jul. 13, 202199.5099.5098.2598.2598.2512,100
Jul. 12, 202199.4699.9699.3499.9699.9616,100
Jul. 09, 202198.6999.6998.6999.6599.6517,200
Jul. 08, 202196.8198.4196.2597.7297.7227,700
Jul. 07, 202198.4698.8797.8098.6598.6553,500
Jul. 06, 2021100.40100.4098.3398.8898.8839,100
Jul. 02, 2021101.08101.0899.98100.28100.2835,800
Jul. 01, 2021100.95100.95100.23100.82100.8272,900
Jun. 30, 202199.64100.1299.63100.10100.1028,900
Jun. 29, 2021100.01100.9399.6399.8399.8341,800
Jun. 28, 2021101.16101.1699.60100.04100.0425,700
Jun. 25, 202199.99100.5499.99100.46100.4618,000
Jun. 24, 202199.2199.6698.8199.6199.6115,700
Jun. 24, 20210.173 Dividend
Jun. 23, 202198.7699.1998.6998.8098.6316,200
Jun. 22, 202198.3298.8397.6798.6498.4725,200
Jun. 21, 202196.9498.5096.9498.5098.3317,400
Jun. 18, 202197.1597.4696.1196.4296.2516,200
Jun. 17, 202198.8798.8797.3898.2298.0517,400
Jun. 16, 2021100.31100.3199.4599.7399.5647,300
Jun. 15, 2021100.67100.7499.92100.43100.2514,400
Jun. 14, 2021101.37101.37100.29100.59100.4115,100
Jun. 11, 2021100.84100.87100.46100.86100.6820,800
Jun. 10, 2021101.11101.1199.93100.0999.9116,200
Jun. 09, 2021101.61101.61100.66100.68100.5021,900
Jun. 08, 2021100.91101.62100.36101.56101.3820,900
Jun. 07, 2021100.27100.63100.27100.57100.3921,900
Jun. 04, 2021100.08100.1899.6299.9199.7435,200
Jun. 03, 202199.87100.3199.1799.7399.5614,700
Jun. 02, 2021100.35100.9499.68100.60100.4221,800
Jun. 01, 202199.48100.0199.30100.0099.8240,400
May 28, 202199.5899.5898.7898.9698.799,600
May 27, 202198.6899.1898.5898.9898.8119,300
May 26, 202197.1298.1397.1298.0197.8414,300
May 25, 202197.8297.8596.8896.9596.7815,100
May 24, 202197.3897.7997.1997.4897.3115,700
May 21, 202197.2897.6596.6596.8196.6421,100
May 20, 202196.2896.7395.8496.5296.3513,100
May 19, 202195.2996.0794.6896.0395.8614,800
May 18, 202197.8998.2597.0397.0396.8613,500
May 17, 202197.4497.9697.0197.9697.7929,700
May 14, 202196.8797.9996.8097.8997.7217,800
May 13, 202194.8496.5194.7095.9595.7832,100
May 12, 202196.9597.0694.3094.3094.1320,900
May 11, 202196.1497.7595.9297.3697.1920,200
May 10, 202199.8599.9998.1898.1898.0118,200
May 07, 202198.4099.7098.4099.7099.5315,700
May 06, 202198.2398.2896.8998.2898.1128,300
May 05, 202198.3298.6297.5298.2198.0448,500
May 04, 202198.0098.2397.0398.0397.8687,500
May 03, 202199.4799.4798.3898.5598.3837,700
Apr. 30, 202198.6198.9898.0498.0697.8917,400
Apr. 29, 202199.99100.0098.5199.3599.1862,700
Apr. 28, 202199.3399.4298.8899.1098.9326,800
Apr. 27, 202199.1399.3698.6999.1698.9921,700
Apr. 26, 202198.6999.1198.6099.0198.8431,100
Apr. 23, 202196.8698.4396.8698.1297.9522,000
Apr. 22, 202197.2397.8096.2596.4596.2833,000
Apr. 21, 202194.9496.9994.9496.9996.8272,100
Apr. 20, 202196.5496.6794.6495.2995.1221,700
Apr. 19, 202197.3497.6696.3496.7096.5351,900
Apr. 16, 202197.4897.7997.1997.6097.43140,600
Apr. 15, 202197.2297.2296.3697.0296.8530,300
Apr. 14, 202196.0997.2496.0996.5796.4065,600
Apr. 13, 202196.1696.1995.2895.9395.7631,200
Apr. 12, 202196.3896.3895.6496.2696.0937,900
Apr. 09, 202196.3396.3395.3895.9895.8154,000
Apr. 08, 202195.5195.6594.5895.6095.4363,900
Apr. 07, 202196.3296.3294.8495.0494.8734,400
Apr. 06, 202195.6396.5095.6395.7995.62102,100
Apr. 05, 202196.5396.5395.2495.8495.67271,600
Apr. 01, 202194.4595.1294.3095.1294.95227,400
Mar. 31, 202193.9394.5193.4993.8293.6646,800
Mar. 30, 202192.7693.6892.2193.4693.30187,500
Mar. 29, 202193.2293.2292.0192.2892.128,600
Mar. 26, 202192.9793.8392.1993.8393.6717,600
Mar. 25, 202189.5892.4789.2892.1892.0246,200
Mar. 25, 20210.013 Dividend
Mar. 24, 202192.5393.0390.5190.5190.3420,400
Mar. 23, 202193.7593.7991.4691.7091.5314,700
Mar. 22, 202195.0295.0293.9094.2194.0322,000
Mar. 19, 202194.2195.1693.6194.6494.4612,700
Mar. 18, 202195.8896.6294.2194.2194.0317,200
Mar. 17, 202195.1596.2694.7696.2696.0811,000
Mar. 16, 202196.9296.9295.2995.7195.5312,300
Mar. 15, 202196.1896.8195.3996.7996.6122,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...