First Trust Large Cap Core AlphaDEX Fund (FEX) NASDAQ

122.84

+0.1953(+0.16%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	121.56	122.84	122.84	123.13	121.47	13,920
April 01, 2026	122.22	122.64	122.64	123.06	122.22	12,908
March 31, 2026	120.61	121.93	121.93	122.1	120.09	27,699
March 30, 2026	121.39	119.43	119.43	121.39	119.04	15,684
March 27, 2026	121.03	120.26	120.26	121.29	120.07	8,247
March 26, 2026	121.89	121.35	121.35	122.63	121.35	7,658
March 25, 2026	122.99	123.15	123.15	123.32	122.63	11,057
March 24, 2026	122.09	122.32	122.32	122.84	122	17,494
March 23, 2026	121.49	121.6	121.6	122.79	121.49	9,921
March 20, 2026	121.84	120.02	120.02	121.84	119.56	15,368
March 19, 2026	120.77	121.99	121.99	122.45	120.77	6,783
March 18, 2026	122.72	121.78	121.78	123.07	121.76	89,758
March 17, 2026	123.09	123.22	123.22	123.73	123.09	10,007
March 16, 2026	122.43	122.38	122.38	122.84	122.2	7,743
March 13, 2026	122.37	121.3	121.3	122.73	121.28	6,637
March 12, 2026	122.2	121.44	121.44	122.58	121.44	9,085
March 11, 2026	123.4	123.27	123.27	123.71	122.81	26,072
March 10, 2026	123.88	123.34	123.34	124.56	123.34	8,762
March 09, 2026	121.76	124.08	124.08	124.31	121.39	10,016
March 06, 2026	123.27	123.44	123.44	123.78	123.14	29,536
March 05, 2026	125.32	124.97	124.97	126.05	124.33	9,827
March 04, 2026	125.64	126.29	126.29	126.55	125.46	7,320
March 03, 2026	124.49	125.69	125.69	126.24	123.68	10,572
March 02, 2026	126.69	127.6	127.6	127.81	126.53	38,511
February 27, 2026	126.74	127.44	127.44	127.57	126.7	23,800
February 26, 2026	127.25	127.61	127.61	127.66	126.8	11,300
February 25, 2026	127.49	127.22	127.22	127.64	126.46	11,122
February 24, 2026	126.45	127.2	127.2	127.27	126.45	10,800
February 23, 2026	127.14	126.17	126.17	127.75	125.9	65,305
February 20, 2026	126.96	127.67	0	127.72	126.89	9,935
February 19, 2026	127.39	127.22	0	127.54	126.51	17,106
February 18, 2026	127.22	127.51	0	127.91	127.18	9,500
February 17, 2026	126.78	126.73	0	127.46	125.97	29,021
February 13, 2026	125.72	126.97	0	127.47	125.72	13,501
February 12, 2026	127.73	125.85	0	128.37	125.74	77,000
February 11, 2026	127.79	127.48	0	127.79	126.76	54,317
February 10, 2026	127.08	126.85	0	127.29	126.81	18,500
February 09, 2026	126.19	126.74	0	127	125.94	10,700
February 06, 2026	125.61	126.44	0	126.55	125.51	27,400
February 05, 2026	123.69	123.54	0	124.3	123.29	16,329
February 04, 2026	124.62	124.55	0	124.83	124.03	33,329
February 03, 2026	123.87	124.24	0	124.69	123.12	27,100
February 02, 2026	122.97	123.78	0	123.87	122.97	9,500
January 30, 2026	123.47	123.09	0	123.47	122.64	13,037
January 29, 2026	123.94	123.76	0	123.96	123.11	8,900
January 28, 2026	124.08	123.58	0	124.15	123.36	10,045
January 27, 2026	123.64	123.73	0	123.82	123.49	9,400
January 26, 2026	123.35	123.47	0	123.85	123.35	10,700
January 23, 2026	123.62	123.09	0	123.62	122.85	19,000
January 22, 2026	124.02	123.76	0	124.36	123.57	12,237
January 21, 2026	122.57	123.54	0	123.75	122.55	22,405
January 20, 2026	121.62	121.63	0	122.63	121.51	13,200
January 16, 2026	123.53	123.22	0	123.53	123.17	7,900
January 15, 2026	123.23	123.51	0	124.01	123.23	43,700
January 14, 2026	122.44	122.87	0	122.96	122.32	22,000
January 13, 2026	122.99	122.68	0	123	122.44	17,910
January 12, 2026	121.93	122.6	0	122.65	121.92	21,100
January 09, 2026	122.28	122.4	0	122.78	122.28	40,807
January 08, 2026	121.41	121.79	0	122.03	121.41	18,000
January 07, 2026	122.53	121.44	0	122.53	121.35	71,502