First Trust Multi Cap Growth AlphaDEX Fund (FAD) NASDAQ

154.21

+3.4453(+2.29%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025151.94154.21154.21154.9151.943,000
August 21, 2025150.53150.77150.77151.11150.142,803
August 20, 2025150.82150.86150.86150.86149.22,800
August 19, 2025152.87150.92150.92152.87150.913,836
August 18, 2025151.69152.92152.92152.92151.693,700
August 15, 2025151.68152.01152.01152.17151.685,245
August 14, 2025152.65152.3152.3152.79151.4314,204
August 13, 2025153.6153.86153.86153.92152.562,800
August 12, 2025150.77152.75152.75152.75150.774,032
August 11, 2025150.4149.69149.69150.4149.481,867
August 08, 2025150.76149.96149.96150.76149.9620,012
August 07, 2025151.53150.11150.11151.53149.1919,839
August 06, 2025150.55150.47150.47150.66149.945,817
August 05, 2025151.37150150151.43149.0714,519
August 04, 2025149.5150.51150.51150.65149.534,900
August 01, 2025148.25147.35147.35148.45147.056,900
July 31, 2025152.02150.24150.24152.17149.933,400
July 30, 2025150.76150.75150.75151.97150.099,100
July 29, 2025151.6150.09150.09151.6149.892,720
July 28, 2025151.37150.88150.88151.37150.674,800
July 25, 2025149.92151.03151.03151.31149.923,031
July 24, 2025150.63149.93149.93150.63149.933,721
July 23, 2025149.51150.29150.29150.41149.513,894
July 22, 2025148.89148.63148.63148.89148.1414,200
July 21, 2025150.03148.62148.62150.03148.621,700
July 18, 2025150.13149.48149.48150.13149.182,333
July 17, 2025147.68149.32149.32149.56147.684,304
July 16, 2025146.8147.53147.53147.53145.795,800
July 15, 2025147.57146.53146.53147.57146.534,848
July 14, 2025147.12147.75147.75147.97147.1222,200
July 11, 2025147.08146.3146.3147.08146.32,249
July 10, 2025147.22147.7147.7148.41147.229,200
July 09, 2025147.17147.97147.97147.97146.5135,203
July 08, 2025147.34146.7146.7147.34146.5219,901
July 07, 2025147.97147.47147.47147.97146.84,000
July 03, 2025147.46147.89147.89148.04147.462,137
July 02, 2025145.95146.58146.58146.58145.553,300
July 01, 2025145.89145.87145.87146.43145.594,300
June 30, 2025146.59146.82146.82146.82146.156,700
June 27, 2025145.31145.54145.54145.66144.744,106
June 26, 2025143.57144.79144.79144.79143.579,028
June 25, 2025144143.15143.08144143.153,300
June 24, 2025143.87144.28144.21144.48143.773,900
June 23, 2025140.56142.48142.41142.48140.016,133
June 20, 2025141.93141.03141.03141.931414,600
June 18, 2025141.24140.88140.88141.47140.883,000
June 17, 2025141.01140.35140.35141.15140.212,829
June 16, 2025141.64141.46141.46141.77141.013,919
June 13, 2025139.76139.48139.48141.08139.4315,038
June 12, 2025141.12141.58141.58141.68141.124,000
June 11, 2025142.4141.77141.77142.65141.7716,213
June 10, 2025142.8141.73141.73142.8141.414,340
June 09, 2025143.63142.34142.34143.63142.34,100
June 06, 2025142.56142.99142.99142.99142.491,233
June 05, 2025141.64141.14141.14142.11140.6310,719
June 04, 2025141.52141.19141.19141.52141.123,440
June 03, 2025140.86141.21141.21141.36140.8612,728
June 02, 2025139.16140.18140.18140.18139.163,000
May 30, 2025138.47139.45139.45139.49138.124,331
May 29, 2025138.73138.93138.93138.93138.219,715
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved