Singapore markets close in 4 hours 55 minutes

First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
44.66+0.64 (+1.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202144.2944.9844.1144.6644.6613,500
22 Sep 202143.9944.5043.9944.4644.4615,800
21 Sep 202143.9243.9343.5843.6043.6010,300
20 Sep 202143.5743.7343.2343.6343.6354,200
17 Sep 202144.7644.8344.3744.3744.373,900
16 Sep 202144.9945.0444.6344.7744.777,400
15 Sep 202144.4645.0044.4644.9244.9248,800
14 Sep 202145.2045.2044.4144.4344.4337,800
13 Sep 202144.8345.1044.7845.0045.0016,600
10 Sep 202145.3245.3244.5844.5844.5813,200
09 Sep 202145.3745.3745.0745.1145.1127,100
08 Sep 202145.2045.4445.1245.2245.225,400
07 Sep 202145.8745.9045.4745.4845.48108,000
03 Sep 202146.1646.1645.8245.9345.9326,900
02 Sep 202145.9646.2645.9646.1746.1716,700
01 Sep 202145.9346.0145.5945.8545.8542,100
31 Aug 202145.8646.0145.7945.8545.85156,400
30 Aug 202146.0146.0946.0046.0146.0112,000
27 Aug 202145.4746.2245.4746.2046.208,400
26 Aug 202145.8945.8945.3645.3645.365,800
25 Aug 202145.7946.0745.7945.8445.847,800
24 Aug 202145.5145.6245.3945.5045.5029,600
23 Aug 202145.1445.2044.9545.1845.184,600
20 Aug 202144.4244.9344.4244.9344.934,600
19 Aug 202144.4444.8044.3044.3944.3911,600
18 Aug 202145.4145.4144.8444.8444.843,200
17 Aug 202145.3845.4644.8845.2945.2929,200
16 Aug 202145.6945.9245.4845.7645.7613,500
13 Aug 202146.1246.1245.8745.9445.9411,100
12 Aug 202146.0246.1745.8246.0246.022,400
11 Aug 202145.7646.0845.7146.0646.0617,100
10 Aug 202145.2045.6545.0545.5445.5436,000
09 Aug 202145.1045.2644.8845.0845.0895,000
06 Aug 202145.1245.3745.0945.1745.1798,600
05 Aug 202144.5844.7544.5044.7444.74133,600
04 Aug 202144.5444.7644.2044.2044.20164,300
03 Aug 202144.3244.8444.1244.8144.8167,500
02 Aug 202144.7745.2244.4844.4844.48232,100
30 Jul 202144.7145.0444.6044.6644.669,100
29 Jul 202144.7545.0844.7544.8644.8626,900
28 Jul 202144.1344.5844.1344.3344.3331,700
27 Jul 202143.9444.1743.9444.1544.1548,200
26 Jul 202144.0144.2844.0144.1744.179,000
23 Jul 202143.9644.0243.8044.0144.0125,400
22 Jul 202143.7943.8243.5143.6843.6828,700
21 Jul 202143.9044.3143.8944.1744.1734,800
20 Jul 202142.5743.8742.5743.6043.6051,500
19 Jul 202142.7642.7642.2442.5142.5153,100
16 Jul 202144.1844.1843.4743.4743.4715,000
15 Jul 202143.7544.1243.7444.0644.069,900
14 Jul 202144.5944.5943.8944.0544.0513,400
13 Jul 202144.6444.6444.0944.1444.148,600
12 Jul 202144.4444.8644.4444.8344.836,300
09 Jul 202144.1144.6644.1144.6444.647,600
08 Jul 202143.5443.9743.2543.6043.6054,800
07 Jul 202143.9544.3043.8044.2944.2948,100
06 Jul 202144.6644.6643.7944.0744.0712,600
02 Jul 202145.0345.0344.6644.7444.7414,400
01 Jul 202144.8745.0144.5144.8744.87176,100
30 Jun 202144.2244.4744.2244.4444.4413,700
29 Jun 202144.7544.7544.2144.2644.266,300
28 Jun 202145.0645.0644.2744.4344.4315,400
25 Jun 202144.6245.1444.6245.0745.0776,200
24 Jun 202144.3944.5844.2244.5244.5215,900
24 Jun 20210.132 Dividend
23 Jun 202144.4744.4744.2444.2644.138,500
22 Jun 202144.1344.5044.1344.3444.2111,100
21 Jun 202143.5744.4443.5744.4244.2915,700
18 Jun 202143.8143.8443.2843.3343.2025,500
17 Jun 202145.4745.4744.0144.3144.18111,800
16 Jun 202145.7545.7545.2845.3945.2517,300
15 Jun 202145.7145.9045.3745.7845.647,000
14 Jun 202146.1246.1245.5045.6045.4610,200
11 Jun 202146.0246.1345.9746.1345.9926,900
10 Jun 202146.4146.4145.8645.8745.7310,100
09 Jun 202146.4246.4246.0946.0945.956,100
08 Jun 202146.1046.4245.7046.3646.228,000
07 Jun 202146.1646.3446.0046.0545.9119,200
04 Jun 202146.2446.2945.8746.1846.0420,000
03 Jun 202145.8846.1245.8646.1045.965,000
02 Jun 202146.5246.5246.1046.1446.009,200
01 Jun 202146.3246.3746.1146.3446.2039,400
28 May 202146.0046.0045.6645.9345.7934,000
27 May 202145.9246.0445.8645.9245.7834,400
26 May 202145.4145.6345.2945.5845.4429,300
25 May 202145.9045.9045.1045.1845.0525,500
24 May 202145.8245.8245.5045.6545.519,300
21 May 202145.6045.8045.3445.5245.3843,000
20 May 202145.3745.4945.0745.3245.1820,200
19 May 202145.1045.2844.6245.2845.149,400
18 May 202146.2146.2145.6845.6845.5446,200
17 May 202146.1246.2445.7746.1846.0479,900
14 May 202145.8546.2445.8146.1846.0446,300
13 May 202144.7645.6944.7645.5045.3694,400
12 May 202145.8245.8344.5644.6244.4953,600
11 May 202145.9045.9645.4245.8445.70119,000
10 May 202146.8747.2346.4546.4846.3441,100
07 May 202146.1046.7245.8946.7046.5659,300
06 May 202146.0346.1745.5446.1145.97153,900
05 May 202145.6345.9645.3845.8445.70287,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...