Yahoo

Mail

Singapore markets close in 4 hours 55 minutes

Straits Times Index
3,071.89
-4.55(-0.15%)
Nikkei
30,235.67
+596.27(+2.01%)
Hang Seng
24,497.35
-13.63(-0.06%)
FTSE 100
7,078.35
-5.02(-0.07%)
BTC-USD
44,332.08
+275.06(+0.62%)
CMC Crypto 200
1,108.81
-0.11(-0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2021	44.29	44.98	44.11	44.66	44.66	13,500
22 Sep 2021	43.99	44.50	43.99	44.46	44.46	15,800
21 Sep 2021	43.92	43.93	43.58	43.60	43.60	10,300
20 Sep 2021	43.57	43.73	43.23	43.63	43.63	54,200
17 Sep 2021	44.76	44.83	44.37	44.37	44.37	3,900
16 Sep 2021	44.99	45.04	44.63	44.77	44.77	7,400
15 Sep 2021	44.46	45.00	44.46	44.92	44.92	48,800
14 Sep 2021	45.20	45.20	44.41	44.43	44.43	37,800
13 Sep 2021	44.83	45.10	44.78	45.00	45.00	16,600
10 Sep 2021	45.32	45.32	44.58	44.58	44.58	13,200
09 Sep 2021	45.37	45.37	45.07	45.11	45.11	27,100
08 Sep 2021	45.20	45.44	45.12	45.22	45.22	5,400
07 Sep 2021	45.87	45.90	45.47	45.48	45.48	108,000
03 Sep 2021	46.16	46.16	45.82	45.93	45.93	26,900
02 Sep 2021	45.96	46.26	45.96	46.17	46.17	16,700
01 Sep 2021	45.93	46.01	45.59	45.85	45.85	42,100
31 Aug 2021	45.86	46.01	45.79	45.85	45.85	156,400
30 Aug 2021	46.01	46.09	46.00	46.01	46.01	12,000
27 Aug 2021	45.47	46.22	45.47	46.20	46.20	8,400
26 Aug 2021	45.89	45.89	45.36	45.36	45.36	5,800
25 Aug 2021	45.79	46.07	45.79	45.84	45.84	7,800
24 Aug 2021	45.51	45.62	45.39	45.50	45.50	29,600
23 Aug 2021	45.14	45.20	44.95	45.18	45.18	4,600
20 Aug 2021	44.42	44.93	44.42	44.93	44.93	4,600
19 Aug 2021	44.44	44.80	44.30	44.39	44.39	11,600
18 Aug 2021	45.41	45.41	44.84	44.84	44.84	3,200
17 Aug 2021	45.38	45.46	44.88	45.29	45.29	29,200
16 Aug 2021	45.69	45.92	45.48	45.76	45.76	13,500
13 Aug 2021	46.12	46.12	45.87	45.94	45.94	11,100
12 Aug 2021	46.02	46.17	45.82	46.02	46.02	2,400
11 Aug 2021	45.76	46.08	45.71	46.06	46.06	17,100
10 Aug 2021	45.20	45.65	45.05	45.54	45.54	36,000
09 Aug 2021	45.10	45.26	44.88	45.08	45.08	95,000
06 Aug 2021	45.12	45.37	45.09	45.17	45.17	98,600
05 Aug 2021	44.58	44.75	44.50	44.74	44.74	133,600
04 Aug 2021	44.54	44.76	44.20	44.20	44.20	164,300
03 Aug 2021	44.32	44.84	44.12	44.81	44.81	67,500
02 Aug 2021	44.77	45.22	44.48	44.48	44.48	232,100
30 Jul 2021	44.71	45.04	44.60	44.66	44.66	9,100
29 Jul 2021	44.75	45.08	44.75	44.86	44.86	26,900
28 Jul 2021	44.13	44.58	44.13	44.33	44.33	31,700
27 Jul 2021	43.94	44.17	43.94	44.15	44.15	48,200
26 Jul 2021	44.01	44.28	44.01	44.17	44.17	9,000
23 Jul 2021	43.96	44.02	43.80	44.01	44.01	25,400
22 Jul 2021	43.79	43.82	43.51	43.68	43.68	28,700
21 Jul 2021	43.90	44.31	43.89	44.17	44.17	34,800
20 Jul 2021	42.57	43.87	42.57	43.60	43.60	51,500
19 Jul 2021	42.76	42.76	42.24	42.51	42.51	53,100
16 Jul 2021	44.18	44.18	43.47	43.47	43.47	15,000
15 Jul 2021	43.75	44.12	43.74	44.06	44.06	9,900
14 Jul 2021	44.59	44.59	43.89	44.05	44.05	13,400
13 Jul 2021	44.64	44.64	44.09	44.14	44.14	8,600
12 Jul 2021	44.44	44.86	44.44	44.83	44.83	6,300
09 Jul 2021	44.11	44.66	44.11	44.64	44.64	7,600
08 Jul 2021	43.54	43.97	43.25	43.60	43.60	54,800
07 Jul 2021	43.95	44.30	43.80	44.29	44.29	48,100
06 Jul 2021	44.66	44.66	43.79	44.07	44.07	12,600
02 Jul 2021	45.03	45.03	44.66	44.74	44.74	14,400
01 Jul 2021	44.87	45.01	44.51	44.87	44.87	176,100
30 Jun 2021	44.22	44.47	44.22	44.44	44.44	13,700
29 Jun 2021	44.75	44.75	44.21	44.26	44.26	6,300
28 Jun 2021	45.06	45.06	44.27	44.43	44.43	15,400
25 Jun 2021	44.62	45.14	44.62	45.07	45.07	76,200
24 Jun 2021	44.39	44.58	44.22	44.52	44.52	15,900
24 Jun 2021	0.132 Dividend
23 Jun 2021	44.47	44.47	44.24	44.26	44.13	8,500
22 Jun 2021	44.13	44.50	44.13	44.34	44.21	11,100
21 Jun 2021	43.57	44.44	43.57	44.42	44.29	15,700
18 Jun 2021	43.81	43.84	43.28	43.33	43.20	25,500
17 Jun 2021	45.47	45.47	44.01	44.31	44.18	111,800
16 Jun 2021	45.75	45.75	45.28	45.39	45.25	17,300
15 Jun 2021	45.71	45.90	45.37	45.78	45.64	7,000
14 Jun 2021	46.12	46.12	45.50	45.60	45.46	10,200
11 Jun 2021	46.02	46.13	45.97	46.13	45.99	26,900
10 Jun 2021	46.41	46.41	45.86	45.87	45.73	10,100
09 Jun 2021	46.42	46.42	46.09	46.09	45.95	6,100
08 Jun 2021	46.10	46.42	45.70	46.36	46.22	8,000
07 Jun 2021	46.16	46.34	46.00	46.05	45.91	19,200
04 Jun 2021	46.24	46.29	45.87	46.18	46.04	20,000
03 Jun 2021	45.88	46.12	45.86	46.10	45.96	5,000
02 Jun 2021	46.52	46.52	46.10	46.14	46.00	9,200
01 Jun 2021	46.32	46.37	46.11	46.34	46.20	39,400
28 May 2021	46.00	46.00	45.66	45.93	45.79	34,000
27 May 2021	45.92	46.04	45.86	45.92	45.78	34,400
26 May 2021	45.41	45.63	45.29	45.58	45.44	29,300
25 May 2021	45.90	45.90	45.10	45.18	45.05	25,500
24 May 2021	45.82	45.82	45.50	45.65	45.51	9,300
21 May 2021	45.60	45.80	45.34	45.52	45.38	43,000
20 May 2021	45.37	45.49	45.07	45.32	45.18	20,200
19 May 2021	45.10	45.28	44.62	45.28	45.14	9,400
18 May 2021	46.21	46.21	45.68	45.68	45.54	46,200
17 May 2021	46.12	46.24	45.77	46.18	46.04	79,900
14 May 2021	45.85	46.24	45.81	46.18	46.04	46,300
13 May 2021	44.76	45.69	44.76	45.50	45.36	94,400
12 May 2021	45.82	45.83	44.56	44.62	44.49	53,600
11 May 2021	45.90	45.96	45.42	45.84	45.70	119,000
10 May 2021	46.87	47.23	46.45	46.48	46.34	41,100
07 May 2021	46.10	46.72	45.89	46.70	46.56	59,300
06 May 2021	46.03	46.17	45.54	46.11	45.97	153,900
05 May 2021	45.63	45.96	45.38	45.84	45.70	287,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,071.89-4.55(-0.15%)

Nikkei30,235.67+596.27(+2.01%)

Hang Seng24,497.35-13.63(-0.06%)

FTSE 1007,078.35-5.02(-0.07%)

BTC-USD44,332.08+275.06(+0.62%)

CMC Crypto 2001,108.81-0.11(-0.01%)

First Trust Mid Cap Value AlphaDEX Fund (FNK)

Straits Times Index
3,071.89
-4.55(-0.15%)

Nikkei
30,235.67
+596.27(+2.01%)

Hang Seng
24,497.35
-13.63(-0.06%)

FTSE 100
7,078.35
-5.02(-0.07%)

BTC-USD
44,332.08
+275.06(+0.62%)

CMC Crypto 200
1,108.81
-0.11(-0.01%)