Australia markets close in 1 hour 50 minutes

First Trust Mid Cap Core AlphaDEX Fund (FNX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
108.63+1.05 (+0.98%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024109.25109.55108.32108.63108.6324,945
02 May 2024107.32107.68106.30107.58107.5813,500
01 May 2024106.17107.46105.54106.10106.1044,100
30 Apr 2024107.51107.71106.00106.00106.00109,100
29 Apr 2024108.12108.62107.78108.31108.3119,400
26 Apr 2024107.57108.16107.45107.83107.8325,000
25 Apr 2024106.88107.68106.07107.29107.2918,100
24 Apr 2024107.73108.30107.28108.04108.0422,200
23 Apr 2024106.38108.30106.38107.97107.9716,600
22 Apr 2024105.80106.97105.31106.32106.3284,500
19 Apr 2024104.42105.36104.42105.23105.239,900
18 Apr 2024105.30105.60104.67104.77104.7712,900
17 Apr 2024106.17106.25104.73104.82104.8216,400
16 Apr 2024105.86105.99104.88105.70105.7019,600
15 Apr 2024108.18108.55105.94106.10106.1084,300
12 Apr 2024108.59109.03107.08107.59107.5985,000
11 Apr 2024109.59109.59108.51109.21109.2119,400
10 Apr 2024108.96110.15108.62109.19109.1933,200
09 Apr 2024111.67111.77110.41111.44111.4418,500
08 Apr 2024111.26111.66110.97111.25111.2516,300
05 Apr 2024109.68111.06109.68110.65110.6519,000
04 Apr 2024112.11112.12109.92109.99109.9912,900
03 Apr 2024110.10111.52110.10111.22111.2243,500
02 Apr 2024111.16111.16110.30110.71110.7146,300
01 Apr 2024113.75113.75112.30112.49112.49103,200
28 Mar 2024113.07113.65113.07113.37113.3739,600
27 Mar 2024111.57112.94111.56112.94112.9434,100
26 Mar 2024111.58111.58110.93110.94110.9422,700
25 Mar 2024111.02111.51111.02111.10111.109,800
22 Mar 2024111.69111.83110.74110.76110.7614,100
21 Mar 2024111.16112.16111.16111.94111.9462,300
21 Mar 20240.169 Dividend
20 Mar 2024108.82110.82108.82110.58110.4117,700
19 Mar 2024107.55109.08107.55108.87108.7021,100
18 Mar 2024108.72108.72108.13108.13107.9611,400
15 Mar 2024107.92108.75107.92108.30108.1312,700
14 Mar 2024109.45109.55107.56108.36108.1914,000
13 Mar 2024109.00110.01109.00109.65109.4821,300
12 Mar 2024108.71109.21108.14108.94108.7731,500
11 Mar 2024108.83108.83108.19108.63108.4611,500
08 Mar 2024109.81110.35108.84109.12108.9511,000
07 Mar 2024108.96109.35108.95109.18109.0110,800
06 Mar 2024108.20108.57107.86108.16107.9914,700
05 Mar 2024107.79108.28107.47107.75107.5916,800
04 Mar 2024109.10109.10108.29108.29108.1228,000
01 Mar 2024108.10108.48107.18108.46108.2922,900
29 Feb 2024107.70108.11107.28107.85107.6912,600
28 Feb 2024107.03107.30106.76106.81106.6513,200
27 Feb 2024106.46107.30106.46107.13106.9729,700
26 Feb 2024106.01106.50105.82106.19106.0321,000
23 Feb 2024105.18106.28105.18105.82105.6621,000
22 Feb 2024104.28105.37104.28105.18105.0231,700
21 Feb 2024103.70104.43103.58104.10103.9416,900
20 Feb 2024104.00104.50103.99104.39104.2328,100
16 Feb 2024105.42106.15105.18105.21105.0511,300
15 Feb 2024104.98106.36104.98106.09105.9381,700
14 Feb 2024103.29104.19102.80104.05103.8933,900
13 Feb 2024102.59103.30101.66102.22102.0618,700
12 Feb 2024104.48105.94104.48105.44105.2813,000
09 Feb 2024103.39104.33103.24104.09103.9365,100
08 Feb 2024102.26103.34102.06103.34103.18108,900
07 Feb 2024102.38102.58101.33102.06101.9037,400
06 Feb 2024101.37102.07101.37101.83101.6719,700
05 Feb 2024101.87101.87100.61101.22101.0715,800
02 Feb 2024101.82102.98101.42102.68102.5238,000
01 Feb 2024102.22102.81100.92102.64102.4837,200
31 Jan 2024103.31104.08101.59101.59101.4328,100
30 Jan 2024103.82104.37103.81104.12103.9636,000
29 Jan 2024102.97104.26102.82104.26104.1042,100
26 Jan 2024103.05103.52102.85103.04102.8825,900
25 Jan 2024102.91103.12102.04102.72102.56129,000
24 Jan 2024103.58103.76101.89101.89101.7319,700
23 Jan 2024103.73103.73102.40102.72102.5615,800
22 Jan 2024102.49103.40102.49103.08102.9217,100
19 Jan 2024101.33101.89100.27101.89101.7356,100
18 Jan 2024100.55100.8699.68100.84100.6926,000
17 Jan 202499.54100.0899.3699.8799.7246,200
16 Jan 2024100.77101.15100.32100.69100.5446,400
12 Jan 2024102.57103.15101.29101.42101.2614,400
11 Jan 2024101.75102.46100.96101.80101.6418,800
10 Jan 2024101.85102.38101.67102.34102.1821,300
09 Jan 2024101.64102.39101.51102.01101.8523,600
08 Jan 2024101.15102.78101.15102.74102.5828,000
05 Jan 2024100.33102.06100.33101.50101.3455,200
04 Jan 2024101.03101.62100.84101.05100.9027,900
03 Jan 2024102.51102.51101.06101.06100.9147,600
02 Jan 2024103.67104.52103.36103.69103.5314,500
29 Dec 2023105.46105.46104.26104.45104.2914,400
28 Dec 2023104.91105.73104.91105.49105.3320,500
27 Dec 2023105.68105.84105.15105.37105.2116,800
26 Dec 2023104.96105.79104.73105.52105.3611,000
22 Dec 2023104.50105.18104.18104.39104.2328,400
22 Dec 20230.439 Dividend
21 Dec 2023104.18104.51103.48104.51103.9138,500
20 Dec 2023104.85105.35103.08103.08102.4923,900
19 Dec 2023103.63105.00103.63104.88104.2819,600
18 Dec 2023103.41103.76103.07103.14102.5521,400
15 Dec 2023103.88104.18102.83103.08102.49104,400
14 Dec 2023102.38104.37102.38104.02103.4238,500
13 Dec 202398.03101.1597.77101.01100.4327,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...