Singapore markets closed

First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
45.80-0.70 (-1.51%)
At close: 03:59PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202245.9645.9645.7545.8045.802,600
18 Aug 202246.3446.5746.1846.5046.506,800
17 Aug 202246.4846.5345.9946.2446.249,600
16 Aug 202246.5847.2346.5647.0147.0128,200
15 Aug 202246.3846.5446.2146.5146.5148,900
12 Aug 202246.0746.5345.9746.5246.5231,900
11 Aug 202245.7946.2545.7945.8245.8238,100
10 Aug 202245.0245.4745.0245.2845.2814,400
09 Aug 202244.4544.4544.0844.2044.2051,800
08 Aug 202244.8545.1744.6944.6944.6921,700
05 Aug 202243.9544.4543.9544.2844.2862,200
04 Aug 202244.4244.4744.1244.1244.1270,800
03 Aug 202244.2544.6244.1444.5044.5038,300
02 Aug 202244.3544.5143.8643.8643.86140,000
01 Aug 202244.2644.7344.0744.6144.6174,600
29 Jul 202244.0844.7344.0844.6044.6014,900
28 Jul 202243.5044.0443.1644.0144.0127,800
27 Jul 202242.7843.4642.5343.3143.3113,200
26 Jul 202242.7342.8242.3942.4342.4333,300
25 Jul 202243.0443.0842.8442.9642.96127,800
22 Jul 202243.0843.3442.5142.7542.759,700
21 Jul 202242.5343.0642.4643.0443.0444,100
20 Jul 202242.5542.9242.4342.8442.8416,300
19 Jul 202241.6142.5341.6142.4942.4941,700
18 Jul 202241.6541.6640.9841.1341.134,700
15 Jul 202240.5941.0640.4740.9740.9745,000
14 Jul 202239.9240.2539.7440.1940.1926,500
13 Jul 202240.2540.9340.2540.8240.828,100
12 Jul 202241.4941.5940.9541.0841.0845,900
11 Jul 202240.9541.0740.7940.8040.808,700
08 Jul 202241.3641.5641.0941.2541.2594,300
07 Jul 202241.0441.5241.0441.4741.4716,500
06 Jul 202240.8740.8740.2940.6440.64411,900
05 Jul 202240.2441.0239.9141.0141.0117,900
01 Jul 202240.7041.2440.3741.2441.24100,200
30 Jun 202240.5340.9740.2040.7040.7026,100
29 Jun 202241.5441.5440.7841.0641.068,500
28 Jun 202242.2842.5841.4541.4541.458,800
27 Jun 202242.0942.2341.7441.9841.98206,400
24 Jun 202241.4041.8141.3941.8141.81202,300
24 Jun 20220.145 Dividend
23 Jun 202240.4940.5540.0340.4940.3518,500
22 Jun 202240.1740.5940.0140.2940.159,800
21 Jun 202240.6240.8040.2840.5240.3730,800
17 Jun 202239.6340.1139.4039.9639.8248,000
16 Jun 202240.7840.7839.3339.4739.33112,800
15 Jun 202241.8642.1441.3541.7441.5952,600
14 Jun 202241.5841.5841.0441.4141.2668,000
13 Jun 202242.3942.4641.2441.3641.21103,000
10 Jun 202244.1044.1043.3943.3943.235,700
09 Jun 202245.2745.5444.7844.7844.6216,900
08 Jun 202245.9846.1245.4845.5645.407,700
07 Jun 202245.6046.4245.6046.4246.2517,700
06 Jun 202246.0146.2745.7845.9745.8128,400
03 Jun 202245.7245.8145.5145.6545.4931,100
02 Jun 202245.4146.1145.4146.1145.9412,500
01 Jun 202245.8245.8244.9145.3245.1622,600
31 May 202245.4545.9645.2345.7645.608,400
27 May 202245.3246.0445.3246.0445.887,500
26 May 202244.5445.3344.5445.2345.077,100
25 May 202243.4044.2643.4044.1243.9648,500
24 May 202243.1143.2342.3643.1442.9912,100
23 May 202243.4943.9143.3543.6843.5218,000
20 May 202243.7143.7142.3943.2043.059,600
19 May 202243.2143.7743.2043.4043.2414,500
18 May 202244.8244.8243.5443.6243.469,900
17 May 202244.6845.3744.5145.3145.1514,400
16 May 202243.6244.2743.6244.0443.8833,800
13 May 202243.9844.4043.7444.0943.9354,400
12 May 202242.6143.2342.3343.0642.9164,800
11 May 202243.4244.1142.7342.7542.6058,200
10 May 202244.4944.4942.8843.4743.3116,300
09 May 202244.2844.5643.7943.9343.7710,000
06 May 202244.9945.4044.5144.9244.7658,800
05 May 202246.1646.1645.0745.3545.199,600
04 May 202245.4946.7845.2946.7546.58140,300
03 May 202244.7945.6044.7745.4745.3110,900
02 May 202244.3644.7743.8244.6544.4916,000
29 Apr 202245.3045.6144.2244.3244.165,400
28 Apr 202244.9545.6144.3645.4245.2624,700
27 Apr 202244.4844.9744.3844.5844.4210,700
26 Apr 202245.3845.3944.5344.5344.376,300
25 Apr 202244.8545.7744.4745.7245.56182,100
22 Apr 202246.2546.2545.3745.3745.217,400
21 Apr 202247.7247.8046.5246.6846.5158,500
20 Apr 202247.2847.6347.2547.3447.1712,600
19 Apr 202245.9347.0545.9346.9846.8125,500
18 Apr 202245.9246.1345.7345.9245.769,300
14 Apr 202245.9746.2445.8445.9045.7440,500
13 Apr 202245.5146.0445.5146.0045.848,400
12 Apr 202245.8646.1845.2245.3445.1823,200
11 Apr 202245.1546.0545.1545.4145.2548,700
08 Apr 202245.1545.7545.0545.3645.2023,500
07 Apr 202245.2445.2644.7245.1945.035,900
06 Apr 202245.3945.4445.1145.3145.1533,000
05 Apr 202246.3946.3945.6145.6145.4563,400
04 Apr 202246.6946.6946.0446.2846.1120,400
01 Apr 202246.5646.6546.2046.5546.3823,200
31 Mar 202247.0447.2646.6246.6246.4519,400
30 Mar 202247.6547.6546.9046.9646.796,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...