UK markets closed

First Trust Multi Cap Val AlphaDEX ETF (FAB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
78.23-0.53 (-0.67%)
At close: 04:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202478.9978.9978.2178.2378.235,140
28 Jun 202478.5178.7878.5178.7678.764,000
27 Jun 202477.8978.1977.8078.1878.182,000
27 Jun 20240.382 Dividend
26 Jun 202478.3978.5278.2278.5278.145,800
25 Jun 202478.9178.9178.6878.6878.301,300
24 Jun 202479.2679.7579.2679.5579.162,200
21 Jun 202478.5178.6478.3578.6478.262,300
20 Jun 202478.5678.5878.4078.5678.187,900
18 Jun 202478.5078.5678.2578.2977.9130,200
17 Jun 202477.7178.3477.3578.3477.962,000
14 Jun 202477.7777.7777.4377.6177.231,400
13 Jun 202478.8578.8578.1178.5578.173,500
12 Jun 202479.7979.7979.0679.0678.681,100
11 Jun 202478.4278.7778.4278.6778.291,900
10 Jun 202479.0579.2578.8179.1778.785,800
07 Jun 202478.8479.4578.8479.2278.838,100
06 Jun 202479.6679.7279.4779.5779.182,100
05 Jun 202479.6279.7479.5979.7479.351,400
04 Jun 202479.8079.8279.5979.5979.201,100
03 Jun 202481.1881.1880.1180.3980.0030,700
31 May 202480.1981.0479.9281.0480.654,000
30 May 202479.0279.6478.9679.6279.234,100
29 May 202478.8278.8278.6578.7078.321,300
28 May 202480.3880.3879.7579.7579.363,200
24 May 202479.9580.0979.9580.0779.681,300
23 May 202481.2381.2379.5779.6379.242,100
22 May 202481.1681.2380.9080.9080.51900
21 May 202481.5181.5881.3981.5881.181,300
20 May 202481.8381.8381.6381.6381.232,000
17 May 202481.6281.8981.6281.8881.481,200
16 May 202481.7581.9181.7581.7981.3971,200
15 May 202482.2282.2281.6981.9181.515,000
14 May 202481.5881.8481.5781.6581.251,100
13 May 202481.6481.6481.1281.1780.782,700
10 May 202480.8480.9780.7480.9780.583,300
09 May 202480.2581.2180.2581.2180.814,900
08 May 202480.0780.3380.0780.3279.931,600
07 May 202480.5280.5980.3980.3980.001,800
06 May 202480.1480.2480.1380.2479.851,800
03 May 202479.8179.8479.2279.5379.142,700
02 May 202478.7978.9678.5378.9678.582,200
01 May 202477.9478.7977.9478.0877.702,400
30 Apr 202478.7978.7978.3178.3177.931,700
29 Apr 202479.7079.7679.7079.7679.37300
26 Apr 202479.2179.6179.2179.3078.911,200
25 Apr 202479.2179.3078.6879.3078.913,900
24 Apr 202479.6179.6679.5479.6679.27400
23 Apr 202479.1379.8479.1379.6779.281,700
22 Apr 202478.7779.1378.7779.0878.702,000
19 Apr 202478.2978.4478.2078.4478.063,300
18 Apr 202477.9177.9177.3477.4677.082,600
17 Apr 202477.9477.9477.2777.3176.932,400
16 Apr 202477.6977.8777.1077.4377.057,400
15 Apr 202478.6778.7277.9478.1177.732,700
12 Apr 202479.4979.4978.6578.6578.27700
11 Apr 202480.0880.0879.4779.8079.412,300
10 Apr 202480.6380.6379.8279.9179.523,100
09 Apr 202481.6481.6481.1981.5681.165,700
08 Apr 202481.5581.5581.2481.2980.893,700
05 Apr 202480.4880.9980.4880.9980.602,500
04 Apr 202481.8981.8980.4880.6680.271,100
03 Apr 202481.1181.4381.1181.3680.965,900
02 Apr 202481.8381.8380.8981.0680.675,700
01 Apr 202482.4282.4281.8881.9781.571,900
28 Mar 202482.1582.6282.1582.6282.223,700
27 Mar 202480.5581.9480.5581.9481.544,300
26 Mar 202480.8180.8180.2180.2979.902,800
25 Mar 202480.3780.9680.3780.5080.114,300
22 Mar 202480.4680.5580.4180.4280.033,600
21 Mar 202480.8581.2180.8581.1780.782,400
21 Mar 20240.243 Dividend
20 Mar 202479.5180.7079.5080.6279.9919,500
19 Mar 202479.2579.6079.2579.6078.972,500
18 Mar 202479.0579.3178.9278.9878.361,100
15 Mar 202478.3579.1378.3579.0778.451,500
14 Mar 202479.6279.6278.7078.7778.151,200
13 Mar 202479.9579.9579.6879.7779.141,700
12 Mar 202479.1979.6279.1979.3378.714,800
11 Mar 202479.0879.5279.0679.5278.892,700
08 Mar 202479.7379.8779.2879.3578.732,300
07 Mar 202479.4379.5379.2679.3378.712,900
06 Mar 202477.9878.8377.9878.7778.154,800
05 Mar 202478.6978.9678.3478.5677.942,000
04 Mar 202478.6678.6678.3878.3877.761,100
01 Mar 202478.2978.2978.1578.2477.621,600
29 Feb 202477.9278.4077.8878.0577.444,200
28 Feb 202477.8878.0077.5877.6277.013,200
27 Feb 202477.8177.8877.7477.8877.276,000
26 Feb 202477.4077.6977.4077.4576.841,600
23 Feb 202477.4278.0177.4277.7377.124,100
22 Feb 202477.1677.7177.1677.4576.843,700
21 Feb 202476.7577.2576.7577.2576.641,000
20 Feb 202477.1577.1576.8976.8976.291,300
16 Feb 202477.3077.6877.2477.3176.7033,400
15 Feb 202477.2577.8277.1677.7477.132,400
14 Feb 202476.0176.2675.5276.2675.6617,100
13 Feb 202475.4575.5774.9975.5074.911,800
12 Feb 202476.4977.7076.4977.5576.941,100
09 Feb 202476.0476.3775.7876.3675.767,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...