First Trust Mid Cap Growth AlphaDEX Fund (FNY) NASDAQ

85.77

+0.62(+0.73%)

Updated at August 18 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202585.3385.1585.1585.3385.012,818
August 14, 202585.4285.3885.3885.685.065,701
August 13, 202586.1486.4686.4686.4685.217,000
August 12, 202584.1485.4485.4485.4483.894,303
August 11, 202583.783.3983.3984.0283.3911,800
August 08, 20258483.5583.5584.183.5314,211
August 07, 202584.1683.4683.4684.1682.7210,401
August 06, 202583.9283.6383.6383.9283.098,500
August 05, 202584.483.7283.7284.6583.2433,800
August 04, 202583.2884.0384.0384.0383.220,648
August 01, 202582.7682.5882.5883.0782.057,247
July 31, 202585.5484.2484.2485.5484.117,100
July 30, 202584.6985.1285.1285.7284.6110,100
July 29, 202585.0884.2984.2985.0884.078,000
July 28, 202585.1884.5584.5585.1884.3429,500
July 25, 202584.2784.6184.6184.6184.186,672
July 24, 202584.4884.1284.1284.7384.0315,745
July 23, 202584.2284.7284.7284.7284.094,125
July 22, 202583.4383.583.583.6682.5325,845
July 21, 202584.8883.3483.3484.8883.3411,809
July 18, 202584.6984.3184.3184.6984.0610,300
July 17, 202584.1284.3284.3284.3783.9415,285
July 16, 202582.7583.1683.1683.2582.1758,934
July 15, 202583.7482.382.383.7482.256,421
July 14, 202582.983.2483.2483.3882.8618,800
July 11, 202582.8182.4882.4883.1182.485,325
July 10, 202583.2483.4483.4483.818322,500
July 09, 202583.2283.5383.5383.5382.6616,800
July 08, 202583.1182.9282.9283.1582.7367,630
July 07, 202582.9982.9382.9383.3282.325,305
July 03, 202583.1183.4983.4983.5183.1111,640
July 02, 202582.0882.6682.6682.6681.9810,900
July 01, 202582.33828282.681.5215,300
June 30, 202582.6782.4482.4482.6782.1815,120
June 27, 202582.1482.3982.3982.6481.83101,900
June 26, 202580.8481.8681.8681.8680.845,100
June 25, 202581.4480.7180.6881.4480.5869,600
June 24, 202581.2281.7881.7581.9481.226,947
June 23, 202579.9480.8680.8480.9179.524,707
June 20, 202580.5280.2180.1880.5379.965,500
June 18, 202580.4780.1480.1180.4880.095,602
June 17, 202579.6679.6779.6480.0179.497,500
June 16, 202579.7680.0880.0580.4379.766,800
June 13, 202579.378.8278.7979.7478.753,241
June 12, 202579.7680.1380.180.1379.764,141
June 11, 202580.8480.2380.280.8580.067,938
June 10, 202581.0980.3680.3381.0980.310,400
June 09, 202581.5280.8680.8381.5280.869,023
June 06, 202581.0781.1581.1281.1580.665,400
June 05, 202580.1780.0880.0880.679.647,022
June 04, 202580.3380.1280.1280.3680.13,677
June 03, 202579.9980.2280.2280.4479.666,310
June 02, 202579.4879.6479.6479.6478.335,500
May 30, 202578.6279.2979.2979.4278.382,413
May 29, 202579.1678.9778.9779.1778.865,030
May 28, 202580.0379.3379.3380.0379.2812,600
May 27, 202579.5380.0180.0180.0179.2514,700
May 23, 202577.0678.3278.3278.4277.065,100
May 22, 202577.9278.2378.2378.5877.759,500
May 21, 202579.5378.1578.1579.5378.1313,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved