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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	45.42	45.49	45.40	45.41	45.41	4,300
23 Nov 2022	45.17	45.32	45.02	45.18	45.18	9,700
22 Nov 2022	44.47	45.14	44.47	45.07	45.07	158,800
21 Nov 2022	44.08	44.34	43.96	44.20	44.20	17,400
18 Nov 2022	44.49	44.49	43.94	44.38	44.38	228,600
17 Nov 2022	43.58	44.12	43.53	44.08	44.08	15,700
16 Nov 2022	44.51	44.54	44.04	44.13	44.13	39,900
15 Nov 2022	45.08	45.50	44.69	45.00	45.00	44,600
14 Nov 2022	44.79	45.14	44.42	44.42	44.42	12,400
11 Nov 2022	45.13	45.35	44.88	45.15	45.15	21,300
10 Nov 2022	42.76	44.24	42.76	44.22	44.22	56,300
09 Nov 2022	41.95	42.21	41.33	41.34	41.34	12,500
08 Nov 2022	42.26	42.75	41.98	42.32	42.32	175,700
07 Nov 2022	41.96	42.23	41.60	42.23	42.23	10,500
04 Nov 2022	41.37	41.88	40.95	41.65	41.65	281,600
03 Nov 2022	40.42	41.05	40.19	40.64	40.64	219,700
02 Nov 2022	42.06	42.74	41.11	41.11	41.11	68,900
01 Nov 2022	42.80	42.80	42.28	42.57	42.57	23,000
31 Oct 2022	42.22	42.52	42.11	42.30	42.30	25,100
28 Oct 2022	42.20	42.56	41.86	42.51	42.51	14,100
27 Oct 2022	41.81	42.32	41.69	41.71	41.71	30,500
26 Oct 2022	41.53	42.17	41.53	41.56	41.56	196,400
25 Oct 2022	40.40	41.60	40.40	41.50	41.50	238,000
24 Oct 2022	40.35	40.61	40.15	40.47	40.47	34,600
21 Oct 2022	39.28	40.18	39.23	40.13	40.13	15,900
20 Oct 2022	39.98	40.29	39.25	39.39	39.39	6,200
19 Oct 2022	40.47	40.54	39.62	39.95	39.95	115,500
18 Oct 2022	41.25	41.25	40.63	40.79	40.79	231,000
17 Oct 2022	40.05	40.38	40.03	40.26	40.26	107,100
14 Oct 2022	40.27	40.27	39.21	39.21	39.21	48,300
13 Oct 2022	38.32	40.29	38.32	40.10	40.10	30,000
12 Oct 2022	39.31	39.46	38.96	39.21	39.21	10,400
11 Oct 2022	39.04	39.83	39.04	39.28	39.28	73,000
10 Oct 2022	39.53	39.53	39.01	39.29	39.29	33,100
07 Oct 2022	39.74	39.74	39.22	39.35	39.35	145,600
06 Oct 2022	40.45	40.71	40.23	40.29	40.29	10,100
05 Oct 2022	40.34	40.85	40.14	40.73	40.73	23,500
04 Oct 2022	39.95	41.03	39.95	41.00	41.00	7,800
03 Oct 2022	38.65	39.45	38.65	39.24	39.24	82,800
30 Sept 2022	38.38	38.94	38.05	38.16	38.16	5,600
29 Sept 2022	38.92	38.92	38.14	38.42	38.42	21,500
28 Sept 2022	38.70	39.65	38.67	39.43	39.43	39,500
27 Sept 2022	38.75	39.07	38.06	38.43	38.43	61,900
26 Sept 2022	38.94	39.33	38.30	38.35	38.35	35,600
23 Sept 2022	39.67	39.67	38.70	39.17	39.17	71,100
23 Sept 2022	0.183 Dividend
22 Sept 2022	41.03	41.03	40.33	40.40	40.22	140,400
21 Sept 2022	42.22	42.27	41.23	41.28	41.09	10,300
20 Sept 2022	42.03	42.03	41.57	41.88	41.69	10,700
19 Sept 2022	42.21	42.67	42.21	42.63	42.44	15,300
16 Sept 2022	41.93	42.05	41.63	41.99	41.80	16,300
15 Sept 2022	42.46	43.21	42.46	42.56	42.37	23,600
14 Sept 2022	42.91	42.91	42.26	42.56	42.37	18,200
13 Sept 2022	43.72	43.96	42.76	42.86	42.67	16,200
12 Sept 2022	44.69	44.81	44.60	44.79	44.59	17,500
09 Sept 2022	43.87	44.33	43.87	44.33	44.13	140,500
08 Sept 2022	42.73	43.41	42.65	43.37	43.17	209,100
07 Sept 2022	42.11	43.07	42.06	43.03	42.84	13,900
06 Sept 2022	42.61	42.62	41.89	42.06	41.87	282,400
02 Sept 2022	43.26	43.44	42.33	42.53	42.34	42,300
01 Sept 2022	42.69	42.71	42.18	42.67	42.48	46,600
31 Aug 2022	43.28	43.39	43.01	43.04	42.85	30,200
30 Aug 2022	43.72	43.72	43.30	43.47	43.27	11,300
29 Aug 2022	43.91	44.30	43.87	44.01	43.81	39,600
26 Aug 2022	45.65	45.65	44.33	44.36	44.16	21,800
25 Aug 2022	44.95	45.72	44.95	45.68	45.47	270,600
24 Aug 2022	44.64	44.99	44.64	44.77	44.57	22,200
23 Aug 2022	45.06	45.19	44.70	44.74	44.54	25,400
22 Aug 2022	45.14	45.14	44.56	44.58	44.38	34,300
19 Aug 2022	45.96	45.96	45.75	45.80	45.59	2,600
18 Aug 2022	46.34	46.57	46.18	46.50	46.29	6,800
17 Aug 2022	46.48	46.53	45.99	46.24	46.03	9,600
16 Aug 2022	46.58	47.23	46.56	47.01	46.80	28,200
15 Aug 2022	46.38	46.54	46.21	46.51	46.30	48,900
12 Aug 2022	46.07	46.53	45.97	46.52	46.31	31,900
11 Aug 2022	45.79	46.25	45.79	45.82	45.61	38,100
10 Aug 2022	45.02	45.47	45.02	45.28	45.07	14,400
09 Aug 2022	44.45	44.45	44.08	44.20	44.00	51,800
08 Aug 2022	44.85	45.17	44.69	44.69	44.49	21,700
05 Aug 2022	43.95	44.45	43.95	44.28	44.08	62,200
04 Aug 2022	44.42	44.47	44.12	44.12	43.92	70,800
03 Aug 2022	44.25	44.62	44.14	44.50	44.30	38,300
02 Aug 2022	44.35	44.51	43.86	43.86	43.66	140,000
01 Aug 2022	44.26	44.73	44.07	44.61	44.41	74,600
29 Jul 2022	44.08	44.73	44.08	44.60	44.40	14,900
28 Jul 2022	43.50	44.04	43.16	44.01	43.81	27,800
27 Jul 2022	42.78	43.46	42.53	43.31	43.11	13,200
26 Jul 2022	42.73	42.82	42.39	42.43	42.24	33,300
25 Jul 2022	43.04	43.08	42.84	42.96	42.77	127,800
22 Jul 2022	43.08	43.34	42.51	42.75	42.56	9,700
21 Jul 2022	42.53	43.06	42.46	43.04	42.85	44,100
20 Jul 2022	42.55	42.92	42.43	42.84	42.65	16,300
19 Jul 2022	41.61	42.53	41.61	42.49	42.30	41,700
18 Jul 2022	41.65	41.66	40.98	41.13	40.94	4,700
15 Jul 2022	40.59	41.06	40.47	40.97	40.78	45,000
14 Jul 2022	39.92	40.25	39.74	40.19	40.01	26,500
13 Jul 2022	40.25	40.93	40.25	40.82	40.64	8,100
12 Jul 2022	41.49	41.59	40.95	41.08	40.89	45,900
11 Jul 2022	40.95	41.07	40.79	40.80	40.62	8,700
08 Jul 2022	41.36	41.56	41.09	41.25	41.06	94,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,244.55-8.33(-0.26%)

S&P 5004,026.12-1.14(-0.03%)

Dow34,347.03+152.97(+0.45%)

Nasdaq11,226.36-58.96(-0.52%)

BTC-USD16,572.18+40.95(+0.25%)

CMC Crypto 200386.97+4.32(+1.13%)

First Trust Mid Cap Value AlphaDEX Fund (FNK)

Straits Times Index
3,244.55
-8.33(-0.26%)

S&P 500
4,026.12
-1.14(-0.03%)

Dow
34,347.03
+152.97(+0.45%)

Nasdaq
11,226.36
-58.96(-0.52%)

BTC-USD
16,572.18
+40.95(+0.25%)

CMC Crypto 200
386.97
+4.32(+1.13%)