Canada markets open in 7 hours 27 minutes

First Trust Mid Cap Core AlphaDEX Fund (FNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.46-0.81 (-1.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202071.4171.8170.3070.3970.3917,400
Oct. 16, 202071.3871.7671.2671.2671.2615,200
Oct. 15, 202069.8071.4569.8071.3971.3944,700
Oct. 14, 202071.3771.9170.8970.9870.9818,200
Oct. 13, 202071.5271.5571.1171.3471.3411,800
Oct. 12, 202071.4471.8671.3171.7271.7248,400
Oct. 09, 202071.2871.5570.8871.2071.2014,300
Oct. 08, 202070.7670.8570.3370.8570.8515,900
Oct. 07, 202069.4970.1669.4970.1570.1555,200
Oct. 06, 202068.8970.2568.6768.6868.6870,400
Oct. 05, 202067.9968.9467.9968.9468.9412,700
Oct. 02, 202065.4267.4965.4267.3167.3116,100
Oct. 01, 202066.5466.8366.1966.8366.8313,700
Sep. 30, 202066.0066.5365.6665.9665.9667,200
Sep. 29, 202065.6866.0865.3465.5665.5616,900
Sep. 28, 202065.2366.1365.2365.9765.9746,100
Sep. 25, 202063.6164.6163.4564.4764.4738,900
Sep. 24, 202063.6064.4262.6063.5363.5343,700
Sep. 24, 20200.254 Dividend
Sep. 23, 202065.6265.9163.9664.0263.7727,600
Sep. 22, 202065.0565.5864.7465.4465.1833,800
Sep. 21, 202065.2765.2764.1264.8164.5554,700
Sep. 18, 202067.2567.4166.0066.4966.2317,600
Sep. 17, 202066.3967.2366.3967.0766.8048,000
Sep. 16, 202067.7768.3167.0267.4667.199,500
Sep. 15, 202067.7367.7366.9967.1066.8323,600
Sep. 14, 202066.0367.0866.0367.0866.8111,600
Sep. 11, 202065.9165.9164.9165.1764.9112,800
Sep. 10, 202066.5167.0065.5065.9365.6714,200
Sep. 09, 202066.0766.6165.8766.5066.2415,000
Sep. 08, 202066.1466.3965.4065.4965.2313,700
Sep. 04, 202067.6668.0365.6767.0566.7829,500
Sep. 03, 202069.2469.2467.0167.3267.0529,900
Sep. 02, 202068.8069.5468.2169.4069.1227,500
Sep. 01, 202068.0168.6368.0168.6268.3512,600
Aug. 31, 202068.4268.4267.8267.8267.5517,300
Aug. 28, 202068.4468.5268.1568.5268.2517,700
Aug. 27, 202067.5168.3267.5168.1367.8621,900
Aug. 26, 202067.5267.8567.5267.6467.3711,400
Aug. 25, 202068.1768.1767.2267.7767.509,500
Aug. 24, 202067.2467.5467.0867.5467.279,000
Aug. 21, 202066.5366.8866.4766.7166.4513,900
Aug. 20, 202066.6867.2666.6866.9566.6816,900
Aug. 19, 202067.2967.8467.2967.2967.0212,200
Aug. 18, 202067.7467.7467.2467.3467.0714,800
Aug. 17, 202067.9768.0567.8767.9667.6918,300
Aug. 14, 202067.4368.0667.4367.7567.4810,100
Aug. 13, 202067.4668.1667.4667.7967.528,600
Aug. 12, 202068.4268.4267.6168.0067.7311,300
Aug. 11, 202068.4368.7767.5567.5567.2834,900
Aug. 10, 202067.2267.9967.2267.6767.4017,500
Aug. 07, 202066.2967.2166.2967.1966.9219,600
Aug. 06, 202066.9466.9466.4166.6566.3914,300
Aug. 05, 202066.0466.8866.0466.8566.5815,700
Aug. 04, 202065.3065.8065.2565.7765.5117,500
Aug. 03, 202065.1165.8064.9765.7165.4517,400
Jul. 31, 202065.0065.0963.8264.7164.4516,300
Jul. 30, 202064.7565.2764.3565.1164.8515,900
Jul. 29, 202064.5765.5964.5765.5165.2552,700
Jul. 28, 202064.3164.7164.0564.1163.8615,900
Jul. 27, 202064.0464.7264.0264.7164.4541,600
Jul. 24, 202064.5664.7364.0664.2463.9999,300
Jul. 23, 202064.7365.6964.4964.8564.59101,600
Jul. 22, 202064.2764.9164.1564.8464.5825,100
Jul. 21, 202064.2164.7764.0564.3864.1233,500
Jul. 20, 202063.5363.7363.4063.5663.3113,800
Jul. 17, 202063.7764.0063.4763.7263.4736,000
Jul. 16, 202063.3163.9963.3163.7363.4813,100
Jul. 15, 202063.1064.2563.0964.0663.8116,900
Jul. 14, 202061.0761.9260.6361.9261.6715,000
Jul. 13, 202062.5562.8861.1661.1660.9228,700
Jul. 10, 202060.8361.9860.8361.9861.7320,700
Jul. 09, 202062.0662.1760.2760.9660.7223,000
Jul. 08, 202061.7562.1861.3662.1761.9223,500
Jul. 07, 202062.3162.5961.4561.5161.2722,600
Jul. 06, 202063.2063.6062.7362.8562.6013,000
Jul. 02, 202063.3463.3662.1562.2461.9935,900
Jul. 01, 202062.6063.0561.9762.0161.7650,200
Jun. 30, 202061.6162.6861.5762.4862.2334,000
Jun. 29, 202060.5261.7959.9761.6961.4516,100
Jun. 26, 202061.1261.2659.9559.9659.7231,600
Jun. 25, 202060.4461.6860.0061.6861.44135,200
Jun. 25, 20200.177 Dividend
Jun. 24, 202062.6662.8860.2961.0560.6329,200
Jun. 23, 202064.1264.3363.5663.5963.1534,500
Jun. 22, 202062.5563.4662.1763.3662.9317,200
Jun. 19, 202064.6064.6062.5563.0662.6327,100
Jun. 18, 202062.8464.1062.8463.5563.11101,100
Jun. 17, 202064.6464.6463.4263.5063.0663,600
Jun. 16, 202065.7565.7564.1464.5764.1385,800
Jun. 15, 202059.9263.4959.9263.0662.6329,200
Jun. 12, 202062.2963.0360.4062.0261.5931,600
Jun. 11, 202061.8962.7160.3460.4059.9942,800
Jun. 10, 202067.3767.3765.2665.5165.0635,300
Jun. 09, 202068.2368.2367.3567.6367.1738,400
Jun. 08, 202068.9269.5168.7669.5169.0329,700
Jun. 05, 202067.7168.5067.4267.4667.0048,500
Jun. 04, 202064.3265.0763.9064.5864.1435,000
Jun. 03, 202063.6664.6963.5764.4564.0141,500
Jun. 02, 202062.1962.6061.9462.5762.1412,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...