First Trust Mid Cap Growth AlphaDEX Fund (FNY) NASDAQ

104.57

+0.74(+0.71%)

Updated at June 02 02:11PM

Currency In USD

FNY Historical Return

If you invested $1000 in First Trust Mid Cap Growth AlphaDEX Fund (FNY) 10 years ago, it would be worth $3,584.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,468.06, while $1000 invested 1 year ago would be worth $1,313.53. This corresponds to total returns of 258.48%, 46.81%, 31.35%, respectively, with annualized returns of 13.61%, 7.98%, 31.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	104.45	103.83	103.83	104.45	102.92	56,403
May 29, 2026	105.03	104.7	104.7	105.23	104.07	5,897
May 28, 2026	105.68	105.86	105.86	106.17	104.62	18,010
May 27, 2026	106.02	105.48	105.48	106.02	105.06	9,940
May 26, 2026	104.07	105.06	105.06	105.09	104.07	20,885
May 22, 2026	102.44	102.37	102.37	102.45	102.02	14,590
May 21, 2026	100.86	101.64	101.64	101.64	100.18	12,725
May 20, 2026	100.68	100.87	100.87	100.87	98.91	12,804
May 19, 2026	98.58	98.39	98.39	98.98	97.68	5,153
May 18, 2026	101.35	99.55	99.55	101.35	98.9	6,152
May 15, 2026	102.25	100.85	100.85	102.25	100.81	23,431
May 14, 2026	102.96	103.56	103.56	103.81	102.62	16,165
May 13, 2026	103.15	102.79	102.79	103.15	101.86	10,435
May 12, 2026	103.25	102.84	102.84	103.25	100.95	12,839
May 11, 2026	103.8	103.56	103.56	104.15	103.35	24,506
May 08, 2026	103.95	103.42	103.42	103.95	103.01	10,089
May 07, 2026	105.36	102.71	102.71	105.36	102.26	14,558
May 06, 2026	103.97	104.72	104.72	104.81	103.36	63,638
May 05, 2026	101.63	102.68	102.68	102.75	101.63	20,657
May 04, 2026	100.79	100.16	100.16	101.21	99.92	11,129
May 01, 2026	101.13	100.56	100.56	101.13	100.25	88,970
April 30, 2026	98.47	100.66	100.66	100.67	98.47	9,789
April 29, 2026	98.94	97.63	97.63	98.94	97.18	10,109
April 28, 2026	99.78	98.57	98.57	99.78	98.1	7,740
April 27, 2026	100.52	100.21	100.21	100.64	99.95	7,876
April 24, 2026	100	100.48	100.48	100.93	100	24,799
April 23, 2026	100.25	100.19	100.19	101	98.9	8,247
April 22, 2026	101.2	100.23	100.23	101.2	99.72	35,760
April 21, 2026	101.3	99.81	99.81	101.86	99.77	6,163
April 20, 2026	99.95	100.71	100.71	100.83	99.95	10,787
April 17, 2026	99.08	100.23	100.23	100.76	99.08	25,870
April 16, 2026	97.68	97.55	97.55	97.81	96.99	31,115
April 15, 2026	97.96	97.6	97.6	97.96	96.74	41,600
April 14, 2026	97.49	97.71	97.71	98.01	97.48	26,109
April 13, 2026	94.8	96.65	96.65	96.65	94.8	13,822
April 10, 2026	96.49	95.4	95.4	96.49	95.24	94,260
April 09, 2026	95.47	95.98	95.98	96.58	94.96	10,038
April 08, 2026	95.78	95.35	95.35	95.85	95.09	7,091
April 07, 2026	91.5	92.17	92.17	92.3	91.38	86,432
April 06, 2026	91.98	92.03	92.03	92.06	91.28	168,717
April 02, 2026	89.45	91.92	91.92	91.93	89.45	18,816
April 01, 2026	91.32	91.53	91.53	92.37	91.32	7,249
March 31, 2026	88.48	90.49	90.49	90.67	88.48	14,308
March 30, 2026	88.82	87.05	87.05	88.82	86.6	119,139
March 27, 2026	89.88	88.48	88.48	89.88	88.35	11,766
March 26, 2026	90.86	89.96	89.93	91.53	89.96	9,913
March 25, 2026	92.6	92.19	92.12	92.6	91.59	143,592
March 24, 2026	89.91	91.24	91.24	91.49	89.75	18,572
March 23, 2026	91.13	90.85	90.85	92.22	90.8	7,042
March 20, 2026	91.51	89.16	89.16	91.51	88.75	17,133
March 19, 2026	89.72	91.57	91.57	91.92	89.72	12,271
March 18, 2026	91.96	91.05	91.05	92.15	91.04	19,269
March 17, 2026	92.51	92.26	92.26	92.65	91.98	9,215
March 16, 2026	91.59	91.38	91.38	92.07	91.16	19,700
March 13, 2026	91.53	90.36	90.36	92.11	90.11	26,478
March 12, 2026	92.39	90.7	90.7	92.39	90.7	15,737
March 11, 2026	93.08	93.14	93.14	93.44	92.52	76,399
March 10, 2026	93.41	93.33	93.33	95.01	93.22	37,045
March 09, 2026	91.24	93.58	93.58	93.59	90.33	20,755
March 06, 2026	92.56	92	92	92.88	91.95	6,100