Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,955.40
+1,929.80(+3.11%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

First Trust Large Cap Core AlphaDEX Fund (FEX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

95.52

+0.67

(+0.70%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	95.79	95.79	95.21	95.52	95.52	28,521
02 May 2024	94.67	95.09	94.14	94.85	94.85	45,900
01 May 2024	94.25	95.42	93.91	94.13	94.13	198,900
30 Apr 2024	95.63	95.64	94.49	94.49	94.49	30,800
29 Apr 2024	95.85	96.13	95.75	96.07	96.07	7,500
26 Apr 2024	95.52	95.80	95.30	95.54	95.54	26,600
25 Apr 2024	94.60	95.48	94.34	95.29	95.29	15,200
24 Apr 2024	95.38	95.74	95.06	95.43	95.43	9,500
23 Apr 2024	94.78	95.64	94.73	95.39	95.39	10,900
22 Apr 2024	94.09	95.05	93.76	94.53	94.53	14,800
19 Apr 2024	93.62	94.16	93.39	93.71	93.71	23,500
18 Apr 2024	94.02	94.41	93.53	93.69	93.69	11,600
17 Apr 2024	94.32	94.46	93.40	93.80	93.80	20,500
16 Apr 2024	94.41	94.41	93.63	94.04	94.04	10,900
15 Apr 2024	96.25	96.35	94.33	94.38	94.38	12,400
12 Apr 2024	96.27	96.38	95.10	95.32	95.32	16,300
11 Apr 2024	97.07	97.09	96.18	96.72	96.72	19,700
10 Apr 2024	96.99	97.31	96.48	96.78	96.78	16,300
09 Apr 2024	98.19	98.19	97.19	97.99	97.99	21,800
08 Apr 2024	98.42	98.42	97.98	98.11	98.11	7,000
05 Apr 2024	97.17	98.22	97.17	97.93	97.93	13,000
04 Apr 2024	98.98	99.11	97.03	97.14	97.14	10,700
03 Apr 2024	97.74	98.49	97.74	98.27	98.27	23,300
02 Apr 2024	98.06	98.06	97.74	98.01	98.01	23,100
01 Apr 2024	99.40	99.40	98.79	98.85	98.85	18,900
28 Mar 2024	99.11	99.44	99.11	99.24	99.24	13,700
27 Mar 2024	98.33	98.95	98.21	98.94	98.94	91,100
26 Mar 2024	98.26	98.30	97.84	97.87	97.87	15,300
25 Mar 2024	97.82	98.12	97.82	97.90	97.90	57,200
22 Mar 2024	98.55	98.55	97.93	97.93	97.93	6,200
21 Mar 2024	98.21	98.64	98.21	98.50	98.50	79,000
21 Mar 2024	0.211 Dividend
20 Mar 2024	96.66	97.96	96.66	97.83	97.62	12,500
19 Mar 2024	96.05	96.85	96.05	96.82	96.61	28,400
18 Mar 2024	96.38	96.54	96.24	96.29	96.08	14,100
15 Mar 2024	95.96	96.48	95.96	96.14	95.93	7,100
14 Mar 2024	97.18	97.18	95.77	96.34	96.13	13,200
13 Mar 2024	97.01	97.47	97.01	97.20	96.99	44,000
12 Mar 2024	96.70	97.12	96.33	97.08	96.87	16,000
11 Mar 2024	96.34	96.60	95.86	96.60	96.39	19,400
08 Mar 2024	97.35	97.64	96.50	96.67	96.46	11,300
07 Mar 2024	96.79	97.18	96.79	97.07	96.86	16,900
06 Mar 2024	96.29	96.67	96.12	96.34	96.13	21,400
05 Mar 2024	96.01	96.29	95.32	95.71	95.50	13,000
04 Mar 2024	95.90	96.58	95.90	96.28	96.07	16,700
01 Mar 2024	95.35	95.85	95.04	95.76	95.55	12,900
29 Feb 2024	95.21	95.47	94.98	95.32	95.11	11,200
28 Feb 2024	94.37	94.98	94.37	94.82	94.62	13,500
27 Feb 2024	94.56	94.83	94.54	94.80	94.60	39,600
26 Feb 2024	94.71	94.82	94.41	94.41	94.21	11,300
23 Feb 2024	94.53	94.88	94.50	94.68	94.48	19,600
22 Feb 2024	93.72	94.65	93.72	94.53	94.33	13,100
21 Feb 2024	92.61	92.91	92.43	92.81	92.61	24,500
20 Feb 2024	92.80	92.98	92.61	92.83	92.63	24,600
16 Feb 2024	93.96	94.06	93.34	93.38	93.18	14,600
15 Feb 2024	93.72	94.20	93.55	94.15	93.95	15,900
14 Feb 2024	92.41	92.97	92.17	92.92	92.72	100,700
13 Feb 2024	91.86	92.11	91.14	91.80	91.60	17,000
12 Feb 2024	92.92	93.71	92.92	93.33	93.13	15,000
09 Feb 2024	92.64	93.00	92.46	92.88	92.68	13,200
08 Feb 2024	92.18	92.57	92.13	92.48	92.28	15,200
07 Feb 2024	92.07	92.51	91.75	92.21	92.01	34,600
06 Feb 2024	91.51	91.82	91.40	91.71	91.51	46,500
05 Feb 2024	91.64	91.65	90.93	91.36	91.16	131,100
02 Feb 2024	91.41	92.34	91.14	92.08	91.88	29,600
01 Feb 2024	91.04	91.74	90.34	91.66	91.46	26,200
31 Jan 2024	91.52	91.85	90.57	90.57	90.37	29,100
30 Jan 2024	91.49	92.04	91.49	91.89	91.69	17,500
29 Jan 2024	90.97	91.67	90.83	91.59	91.39	107,400
26 Jan 2024	90.83	91.10	90.76	90.89	90.69	74,600
25 Jan 2024	90.73	90.90	90.43	90.90	90.70	15,500
24 Jan 2024	90.86	90.93	90.04	90.06	89.87	18,100
23 Jan 2024	90.49	90.63	90.14	90.43	90.23	74,800
22 Jan 2024	90.65	90.65	90.21	90.39	90.20	22,800
19 Jan 2024	89.17	90.02	88.82	89.88	89.69	16,500
18 Jan 2024	88.73	88.96	88.14	88.86	88.67	16,100
17 Jan 2024	88.38	88.65	88.04	88.44	88.25	13,300
16 Jan 2024	89.07	89.31	88.82	89.01	88.82	29,700
12 Jan 2024	89.89	90.21	89.32	89.55	89.36	37,000
11 Jan 2024	89.82	89.87	89.01	89.71	89.52	26,700
10 Jan 2024	89.75	90.05	89.58	89.85	89.66	14,800
09 Jan 2024	89.49	89.91	89.42	89.73	89.54	31,200
08 Jan 2024	89.24	90.12	88.96	90.12	89.93	26,100
05 Jan 2024	88.58	89.57	88.58	89.16	88.97	57,000
04 Jan 2024	89.07	89.46	88.74	88.74	88.55	15,200
03 Jan 2024	89.37	89.48	88.82	88.86	88.67	16,700
02 Jan 2024	89.66	90.20	89.62	90.00	89.81	111,700
29 Dec 2023	90.49	90.57	89.92	90.16	89.97	16,800
28 Dec 2023	90.35	90.65	90.35	90.57	90.37	16,200
27 Dec 2023	90.43	90.55	90.17	90.40	90.21	38,600
26 Dec 2023	89.90	90.55	89.90	90.44	90.24	21,500
22 Dec 2023	89.91	90.12	89.60	89.85	89.66	15,400
22 Dec 2023	0.399 Dividend
21 Dec 2023	89.76	90.02	89.40	89.99	89.40	18,200
20 Dec 2023	90.20	90.63	89.01	89.01	88.42	32,300
19 Dec 2023	90.00	90.62	90.00	90.58	89.98	19,500
18 Dec 2023	90.13	90.13	89.79	89.92	89.33	15,700
15 Dec 2023	89.99	90.17	89.54	89.83	89.24	36,600
14 Dec 2023	90.03	90.56	89.93	90.25	89.66	24,700
13 Dec 2023	87.55	89.17	87.39	89.09	88.50	23,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,955.40+1,929.80(+3.11%)

CMC Crypto 2001,359.39+82.41(+6.45%)

First Trust Large Cap Core AlphaDEX Fund (FEX)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,955.40
+1,929.80(+3.11%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)