Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.42 -65.65 (-4.90%)
First Trust Mid Cap Value AlphaDEX Fund (FNK)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 51.79 | 52.03 | 51.73 | 51.92 | 51.92 | 5,000 |
| 26 Apr 2024 | 51.61 | 51.87 | 51.42 | 51.65 | 51.65 | 41,000 |
| 25 Apr 2024 | 51.40 | 51.62 | 51.16 | 51.55 | 51.55 | 56,600 |
| 24 Apr 2024 | 51.80 | 51.87 | 51.43 | 51.86 | 51.86 | 5,300 |
| 23 Apr 2024 | 51.01 | 51.88 | 51.01 | 51.71 | 51.71 | 13,400 |
| 22 Apr 2024 | 50.82 | 51.37 | 50.82 | 51.08 | 51.08 | 20,900 |
| 19 Apr 2024 | 50.13 | 50.66 | 50.13 | 50.66 | 50.66 | 11,600 |
| 18 Apr 2024 | 50.43 | 50.56 | 49.96 | 50.10 | 50.10 | 19,500 |
| 17 Apr 2024 | 50.79 | 50.79 | 50.09 | 50.09 | 50.09 | 5,900 |
| 16 Apr 2024 | 50.71 | 50.71 | 50.00 | 50.37 | 50.37 | 8,600 |
| 15 Apr 2024 | 51.67 | 51.87 | 50.59 | 50.78 | 50.78 | 11,600 |
| 12 Apr 2024 | 51.92 | 51.92 | 51.05 | 51.18 | 51.18 | 31,100 |
| 11 Apr 2024 | 52.34 | 52.34 | 51.61 | 51.96 | 51.96 | 11,400 |
| 10 Apr 2024 | 52.25 | 52.45 | 51.74 | 51.99 | 51.99 | 7,200 |
| 09 Apr 2024 | 53.12 | 53.21 | 52.97 | 53.20 | 53.20 | 17,800 |
| 08 Apr 2024 | 53.02 | 53.20 | 52.99 | 53.02 | 53.02 | 6,500 |
| 05 Apr 2024 | 52.54 | 52.81 | 52.43 | 52.67 | 52.67 | 10,600 |
| 04 Apr 2024 | 53.54 | 53.54 | 52.45 | 52.49 | 52.49 | 12,300 |
| 03 Apr 2024 | 52.80 | 53.20 | 52.80 | 53.16 | 53.16 | 15,100 |
| 02 Apr 2024 | 53.16 | 53.16 | 52.79 | 52.91 | 52.91 | 21,100 |
| 01 Apr 2024 | 54.27 | 54.27 | 53.67 | 53.71 | 53.71 | 3,600 |
| 28 Mar 2024 | 53.83 | 54.15 | 53.83 | 54.15 | 54.15 | 13,700 |
| 27 Mar 2024 | 52.74 | 53.73 | 52.74 | 53.71 | 53.71 | 22,800 |
| 26 Mar 2024 | 52.73 | 52.76 | 52.44 | 52.47 | 52.47 | 12,200 |
| 25 Mar 2024 | 52.56 | 52.80 | 52.56 | 52.61 | 52.61 | 7,200 |
| 22 Mar 2024 | 52.91 | 53.00 | 52.43 | 52.46 | 52.46 | 6,200 |
| 21 Mar 2024 | 52.82 | 53.18 | 52.82 | 53.10 | 53.10 | 24,100 |
| 21 Mar 2024 | 0.114 Dividend | |||||
| 20 Mar 2024 | 51.70 | 52.66 | 51.53 | 52.66 | 52.55 | 15,200 |
| 19 Mar 2024 | 51.33 | 51.85 | 51.33 | 51.79 | 51.68 | 57,000 |
| 18 Mar 2024 | 51.51 | 51.61 | 51.27 | 51.29 | 51.18 | 14,200 |
| 15 Mar 2024 | 51.45 | 51.74 | 51.45 | 51.57 | 51.46 | 5,100 |
| 14 Mar 2024 | 51.97 | 51.97 | 51.11 | 51.37 | 51.26 | 9,300 |
| 13 Mar 2024 | 51.73 | 52.16 | 51.73 | 51.98 | 51.87 | 6,500 |
| 12 Mar 2024 | 51.63 | 51.70 | 51.41 | 51.64 | 51.53 | 6,800 |
| 11 Mar 2024 | 51.50 | 51.56 | 51.23 | 51.55 | 51.44 | 23,500 |
| 08 Mar 2024 | 51.91 | 51.91 | 51.39 | 51.51 | 51.40 | 4,200 |
| 07 Mar 2024 | 51.38 | 51.69 | 51.38 | 51.57 | 51.46 | 14,000 |
| 06 Mar 2024 | 51.58 | 51.58 | 50.85 | 51.10 | 50.99 | 16,500 |
| 05 Mar 2024 | 50.62 | 51.43 | 50.62 | 51.06 | 50.95 | 20,900 |
| 04 Mar 2024 | 51.21 | 51.45 | 50.83 | 50.86 | 50.75 | 21,700 |
| 01 Mar 2024 | 50.75 | 51.04 | 50.70 | 50.99 | 50.88 | 48,900 |
| 29 Feb 2024 | 50.85 | 50.98 | 50.60 | 50.88 | 50.77 | 15,000 |
| 28 Feb 2024 | 50.36 | 50.70 | 50.36 | 50.41 | 50.30 | 4,500 |
| 27 Feb 2024 | 50.64 | 50.68 | 50.54 | 50.64 | 50.53 | 9,600 |
| 26 Feb 2024 | 50.48 | 50.54 | 50.17 | 50.28 | 50.17 | 195,300 |
| 23 Feb 2024 | 50.22 | 50.68 | 50.22 | 50.48 | 50.37 | 12,000 |
| 22 Feb 2024 | 50.20 | 50.37 | 50.13 | 50.30 | 50.19 | 4,400 |
| 21 Feb 2024 | 49.84 | 50.10 | 49.77 | 50.08 | 49.97 | 6,300 |
| 20 Feb 2024 | 49.86 | 49.97 | 49.81 | 49.88 | 49.77 | 19,400 |
| 16 Feb 2024 | 50.11 | 50.59 | 50.11 | 50.17 | 50.06 | 8,900 |
| 15 Feb 2024 | 49.81 | 50.66 | 49.81 | 50.54 | 50.43 | 25,400 |
| 14 Feb 2024 | 49.34 | 49.61 | 49.00 | 49.51 | 49.40 | 21,900 |
| 13 Feb 2024 | 49.42 | 49.42 | 48.63 | 49.00 | 48.89 | 16,200 |
| 12 Feb 2024 | 49.63 | 50.68 | 49.63 | 50.55 | 50.44 | 9,200 |
| 09 Feb 2024 | 49.37 | 49.69 | 49.07 | 49.69 | 49.58 | 31,100 |
| 08 Feb 2024 | 48.86 | 49.31 | 48.80 | 49.31 | 49.20 | 56,700 |
| 07 Feb 2024 | 49.10 | 49.12 | 48.54 | 48.91 | 48.80 | 21,700 |
| 06 Feb 2024 | 49.10 | 49.11 | 48.92 | 49.00 | 48.89 | 9,900 |
| 05 Feb 2024 | 49.13 | 49.13 | 48.47 | 48.87 | 48.76 | 18,000 |
| 02 Feb 2024 | 49.26 | 49.75 | 48.98 | 49.53 | 49.42 | 31,700 |
| 01 Feb 2024 | 49.34 | 49.81 | 48.81 | 49.69 | 49.58 | 114,000 |
| 31 Jan 2024 | 50.28 | 50.50 | 49.41 | 49.49 | 49.38 | 25,700 |
| 30 Jan 2024 | 50.48 | 50.83 | 50.48 | 50.67 | 50.56 | 5,700 |
| 29 Jan 2024 | 50.20 | 50.65 | 50.10 | 50.57 | 50.46 | 23,900 |
| 26 Jan 2024 | 50.16 | 50.54 | 50.10 | 50.23 | 50.12 | 26,800 |
| 25 Jan 2024 | 50.03 | 50.09 | 49.63 | 50.07 | 49.96 | 33,900 |
| 24 Jan 2024 | 50.11 | 50.11 | 49.55 | 49.61 | 49.50 | 8,800 |
| 23 Jan 2024 | 50.16 | 50.16 | 49.65 | 49.75 | 49.64 | 14,900 |
| 22 Jan 2024 | 49.61 | 50.00 | 49.61 | 49.96 | 49.85 | 28,900 |
| 19 Jan 2024 | 48.84 | 49.33 | 48.54 | 49.31 | 49.20 | 22,300 |
| 18 Jan 2024 | 48.88 | 48.88 | 48.38 | 48.87 | 48.76 | 8,800 |
| 17 Jan 2024 | 48.31 | 48.63 | 48.19 | 48.46 | 48.36 | 4,800 |
| 16 Jan 2024 | 49.03 | 49.09 | 48.79 | 48.90 | 48.79 | 21,600 |
| 12 Jan 2024 | 50.08 | 50.29 | 49.34 | 49.45 | 49.34 | 51,200 |
| 11 Jan 2024 | 49.88 | 49.88 | 49.29 | 49.63 | 49.52 | 9,800 |
| 10 Jan 2024 | 49.97 | 50.10 | 49.70 | 49.98 | 49.87 | 24,000 |
| 09 Jan 2024 | 50.05 | 50.19 | 49.82 | 50.02 | 49.91 | 21,100 |
| 08 Jan 2024 | 49.62 | 50.50 | 49.62 | 50.48 | 50.37 | 31,800 |
| 05 Jan 2024 | 50.24 | 50.24 | 49.75 | 49.85 | 49.74 | 7,900 |
| 04 Jan 2024 | 49.71 | 49.95 | 49.58 | 49.59 | 49.48 | 15,900 |
| 03 Jan 2024 | 50.46 | 50.46 | 49.69 | 49.74 | 49.63 | 201,500 |
| 02 Jan 2024 | 50.71 | 51.35 | 50.71 | 50.95 | 50.84 | 30,200 |
| 29 Dec 2023 | 51.43 | 51.43 | 50.95 | 51.00 | 50.89 | 12,800 |
| 28 Dec 2023 | 51.41 | 51.52 | 51.32 | 51.43 | 51.32 | 7,300 |
| 27 Dec 2023 | 51.58 | 51.62 | 51.30 | 51.40 | 51.29 | 22,500 |
| 26 Dec 2023 | 51.22 | 51.54 | 51.18 | 51.49 | 51.38 | 10,500 |
| 22 Dec 2023 | 50.95 | 51.08 | 50.89 | 50.89 | 50.78 | 11,600 |
| 22 Dec 2023 | 0.349 Dividend | |||||
| 21 Dec 2023 | 51.00 | 51.13 | 50.62 | 51.13 | 50.67 | 17,300 |
| 20 Dec 2023 | 51.36 | 51.54 | 50.42 | 50.42 | 49.97 | 14,300 |
| 19 Dec 2023 | 50.62 | 51.36 | 50.62 | 51.27 | 50.81 | 166,600 |
| 18 Dec 2023 | 50.84 | 50.84 | 50.38 | 50.43 | 49.98 | 16,600 |
| 15 Dec 2023 | 51.00 | 51.00 | 50.43 | 50.50 | 50.05 | 10,200 |
| 14 Dec 2023 | 50.10 | 51.16 | 50.10 | 51.08 | 50.62 | 31,300 |
| 13 Dec 2023 | 47.57 | 49.24 | 47.28 | 49.24 | 48.80 | 29,700 |
| 12 Dec 2023 | 47.80 | 47.80 | 47.42 | 47.50 | 47.07 | 15,200 |
| 11 Dec 2023 | 47.62 | 47.99 | 47.62 | 47.94 | 47.51 | 9,700 |
| 08 Dec 2023 | 47.59 | 47.83 | 47.37 | 47.59 | 47.16 | 7,200 |
| 07 Dec 2023 | 46.89 | 47.33 | 46.74 | 47.33 | 46.91 | 15,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.