Singapore markets open in 8 hours 25 minutes

First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.41+0.23 (+0.51%)
At close: 12:57PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202245.4245.4945.4045.4145.414,300
23 Nov 202245.1745.3245.0245.1845.189,700
22 Nov 202244.4745.1444.4745.0745.07158,800
21 Nov 202244.0844.3443.9644.2044.2017,400
18 Nov 202244.4944.4943.9444.3844.38228,600
17 Nov 202243.5844.1243.5344.0844.0815,700
16 Nov 202244.5144.5444.0444.1344.1339,900
15 Nov 202245.0845.5044.6945.0045.0044,600
14 Nov 202244.7945.1444.4244.4244.4212,400
11 Nov 202245.1345.3544.8845.1545.1521,300
10 Nov 202242.7644.2442.7644.2244.2256,300
09 Nov 202241.9542.2141.3341.3441.3412,500
08 Nov 202242.2642.7541.9842.3242.32175,700
07 Nov 202241.9642.2341.6042.2342.2310,500
04 Nov 202241.3741.8840.9541.6541.65281,600
03 Nov 202240.4241.0540.1940.6440.64219,700
02 Nov 202242.0642.7441.1141.1141.1168,900
01 Nov 202242.8042.8042.2842.5742.5723,000
31 Oct 202242.2242.5242.1142.3042.3025,100
28 Oct 202242.2042.5641.8642.5142.5114,100
27 Oct 202241.8142.3241.6941.7141.7130,500
26 Oct 202241.5342.1741.5341.5641.56196,400
25 Oct 202240.4041.6040.4041.5041.50238,000
24 Oct 202240.3540.6140.1540.4740.4734,600
21 Oct 202239.2840.1839.2340.1340.1315,900
20 Oct 202239.9840.2939.2539.3939.396,200
19 Oct 202240.4740.5439.6239.9539.95115,500
18 Oct 202241.2541.2540.6340.7940.79231,000
17 Oct 202240.0540.3840.0340.2640.26107,100
14 Oct 202240.2740.2739.2139.2139.2148,300
13 Oct 202238.3240.2938.3240.1040.1030,000
12 Oct 202239.3139.4638.9639.2139.2110,400
11 Oct 202239.0439.8339.0439.2839.2873,000
10 Oct 202239.5339.5339.0139.2939.2933,100
07 Oct 202239.7439.7439.2239.3539.35145,600
06 Oct 202240.4540.7140.2340.2940.2910,100
05 Oct 202240.3440.8540.1440.7340.7323,500
04 Oct 202239.9541.0339.9541.0041.007,800
03 Oct 202238.6539.4538.6539.2439.2482,800
30 Sept 202238.3838.9438.0538.1638.165,600
29 Sept 202238.9238.9238.1438.4238.4221,500
28 Sept 202238.7039.6538.6739.4339.4339,500
27 Sept 202238.7539.0738.0638.4338.4361,900
26 Sept 202238.9439.3338.3038.3538.3535,600
23 Sept 202239.6739.6738.7039.1739.1771,100
23 Sept 20220.183 Dividend
22 Sept 202241.0341.0340.3340.4040.22140,400
21 Sept 202242.2242.2741.2341.2841.0910,300
20 Sept 202242.0342.0341.5741.8841.6910,700
19 Sept 202242.2142.6742.2142.6342.4415,300
16 Sept 202241.9342.0541.6341.9941.8016,300
15 Sept 202242.4643.2142.4642.5642.3723,600
14 Sept 202242.9142.9142.2642.5642.3718,200
13 Sept 202243.7243.9642.7642.8642.6716,200
12 Sept 202244.6944.8144.6044.7944.5917,500
09 Sept 202243.8744.3343.8744.3344.13140,500
08 Sept 202242.7343.4142.6543.3743.17209,100
07 Sept 202242.1143.0742.0643.0342.8413,900
06 Sept 202242.6142.6241.8942.0641.87282,400
02 Sept 202243.2643.4442.3342.5342.3442,300
01 Sept 202242.6942.7142.1842.6742.4846,600
31 Aug 202243.2843.3943.0143.0442.8530,200
30 Aug 202243.7243.7243.3043.4743.2711,300
29 Aug 202243.9144.3043.8744.0143.8139,600
26 Aug 202245.6545.6544.3344.3644.1621,800
25 Aug 202244.9545.7244.9545.6845.47270,600
24 Aug 202244.6444.9944.6444.7744.5722,200
23 Aug 202245.0645.1944.7044.7444.5425,400
22 Aug 202245.1445.1444.5644.5844.3834,300
19 Aug 202245.9645.9645.7545.8045.592,600
18 Aug 202246.3446.5746.1846.5046.296,800
17 Aug 202246.4846.5345.9946.2446.039,600
16 Aug 202246.5847.2346.5647.0146.8028,200
15 Aug 202246.3846.5446.2146.5146.3048,900
12 Aug 202246.0746.5345.9746.5246.3131,900
11 Aug 202245.7946.2545.7945.8245.6138,100
10 Aug 202245.0245.4745.0245.2845.0714,400
09 Aug 202244.4544.4544.0844.2044.0051,800
08 Aug 202244.8545.1744.6944.6944.4921,700
05 Aug 202243.9544.4543.9544.2844.0862,200
04 Aug 202244.4244.4744.1244.1243.9270,800
03 Aug 202244.2544.6244.1444.5044.3038,300
02 Aug 202244.3544.5143.8643.8643.66140,000
01 Aug 202244.2644.7344.0744.6144.4174,600
29 Jul 202244.0844.7344.0844.6044.4014,900
28 Jul 202243.5044.0443.1644.0143.8127,800
27 Jul 202242.7843.4642.5343.3143.1113,200
26 Jul 202242.7342.8242.3942.4342.2433,300
25 Jul 202243.0443.0842.8442.9642.77127,800
22 Jul 202243.0843.3442.5142.7542.569,700
21 Jul 202242.5343.0642.4643.0442.8544,100
20 Jul 202242.5542.9242.4342.8442.6516,300
19 Jul 202241.6142.5341.6142.4942.3041,700
18 Jul 202241.6541.6640.9841.1340.944,700
15 Jul 202240.5941.0640.4740.9740.7845,000
14 Jul 202239.9240.2539.7440.1940.0126,500
13 Jul 202240.2540.9340.2540.8240.648,100
12 Jul 202241.4941.5940.9541.0840.8945,900
11 Jul 202240.9541.0740.7940.8040.628,700
08 Jul 202241.3641.5641.0941.2541.0694,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...