UK markets closed

First Trust Mid Cap Growth AlphaDEX ETF (FNY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
71.44+0.16 (+0.22%)
As of 11:47AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202471.1871.6571.1771.4471.4420,470
25 Apr 202470.7971.4570.5171.2871.2875,200
24 Apr 202472.0172.3871.2571.7771.7771,400
23 Apr 202471.3072.0671.3071.9871.988,500
22 Apr 202470.1670.8769.8870.5470.544,500
19 Apr 202469.6770.0669.3169.7569.757,300
18 Apr 202470.7170.8469.7869.8269.824,900
17 Apr 202471.2171.2170.2070.2070.204,900
16 Apr 202470.7171.0570.3970.8370.838,500
15 Apr 202472.7272.7270.8170.9370.937,800
12 Apr 202472.8972.8971.8172.1372.139,900
11 Apr 202473.0473.5672.8973.4773.474,600
10 Apr 202472.8273.5172.8273.1273.126,300
09 Apr 202474.7274.7273.6474.3974.3919,100
08 Apr 202474.2574.6274.2574.5674.565,700
05 Apr 202473.3874.4173.3874.1774.179,000
04 Apr 202475.1675.1673.3473.4073.4065,400
03 Apr 202473.5074.5473.5074.2874.287,500
02 Apr 202474.1974.1973.5673.8973.898,900
01 Apr 202475.4775.5775.0275.0975.09187,000
28 Mar 202475.9676.1075.6175.6175.6111,200
27 Mar 202475.2375.7975.1975.7975.7910,100
26 Mar 202475.1075.2774.9274.9274.927,700
25 Mar 202474.9475.2274.8674.8674.8615,500
22 Mar 202475.2475.2474.5374.7774.7719,600
21 Mar 202474.8775.5774.8775.3675.3635,800
20 Mar 202473.1074.3673.1074.3674.369,300
19 Mar 202472.4673.2272.4673.2173.217,300
18 Mar 202473.0773.1572.7372.8072.806,700
15 Mar 202472.5472.9672.5172.7872.785,400
14 Mar 202473.9173.9172.3872.8772.8740,500
13 Mar 202473.9174.0873.7473.8673.865,700
12 Mar 202473.3473.6173.0573.5873.585,200
11 Mar 202473.8573.8573.0973.2173.219,100
08 Mar 202474.5275.0873.6973.8273.827,100
07 Mar 202473.7873.9473.7373.8873.888,400
06 Mar 202473.4573.6773.1073.2273.2218,100
05 Mar 202473.1773.4072.4072.4172.4119,900
04 Mar 202474.0674.1473.7473.7973.7910,000
01 Mar 202473.2073.7472.8673.7473.7410,800
29 Feb 202473.2273.2772.6372.9372.936,500
28 Feb 202471.9072.4771.9072.2872.285,800
27 Feb 202472.0172.3272.0172.2572.2520,000
26 Feb 202470.8271.5970.8271.4671.465,200
23 Feb 202470.5570.8870.2870.7370.7323,100
22 Feb 202469.7770.1269.7770.1270.126,300
21 Feb 202469.1269.1668.5868.9668.968,000
20 Feb 202469.9569.9569.2769.5369.538,800
16 Feb 202470.4771.0570.3470.3870.3820,700
15 Feb 202470.6371.1770.4071.1771.1718,700
14 Feb 202469.0769.7868.9769.7869.785,100
13 Feb 202468.3568.9467.6568.0668.069,000
12 Feb 202469.8170.4169.8170.1270.128,900
09 Feb 202469.2569.6669.1869.6169.613,900
08 Feb 202467.9968.9767.9968.9768.978,200
07 Feb 202467.3468.1267.3467.8967.897,000
06 Feb 202467.0067.4867.0067.4867.4811,800
05 Feb 202467.2867.2866.3066.8566.8519,100
02 Feb 202466.9767.8666.7667.8067.807,200
01 Feb 202466.7967.5366.3767.4667.468,400
31 Jan 202467.4867.6366.4366.5066.5017,700
30 Jan 202467.9768.0767.6567.7267.727,100
29 Jan 202467.0468.2367.0468.2168.2112,800
26 Jan 202467.0567.3266.9366.9666.9623,000
25 Jan 202467.3967.3966.6567.0067.006,500
24 Jan 202468.2768.2766.6466.6966.6910,200
23 Jan 202467.2867.6367.1867.4867.4825,400
22 Jan 202467.1768.1667.1767.8167.8128,400
19 Jan 202465.9766.7765.9466.7766.7785,900
18 Jan 202466.1266.3165.5166.3166.317,600
17 Jan 202465.3465.7165.2865.7165.719,000
16 Jan 202465.8866.2165.6966.0466.046,600
12 Jan 202467.0467.0466.2266.3566.358,900
11 Jan 202466.3966.5365.6666.5366.536,600
10 Jan 202466.2866.6466.2666.5966.598,600
09 Jan 202465.9866.6265.9466.3066.3013,900
08 Jan 202465.3366.5665.3366.5666.568,100
05 Jan 202465.2865.8465.2465.4165.419,800
04 Jan 202465.4365.7765.3165.3665.3615,400
03 Jan 202465.9766.0265.3765.3765.3718,100
02 Jan 202467.7667.7966.8667.2467.2421,100
29 Dec 202368.8668.8668.0568.1268.126,800
28 Dec 202369.0069.1568.7268.9068.907,300
27 Dec 202368.8969.2468.7569.0069.0012,400
26 Dec 202368.6668.9968.5568.9268.923,600
22 Dec 202368.3668.6868.3668.4068.4011,800
22 Dec 20230.062 Dividend
21 Dec 202367.9268.1767.4668.1768.119,300
20 Dec 202368.2768.7067.0567.0566.996,900
19 Dec 202367.6368.4867.6368.4868.4229,200
18 Dec 202367.4167.4967.2767.4367.3711,900
15 Dec 202367.4667.6066.9867.2567.1914,300
14 Dec 202366.9867.8166.9867.4967.4327,900
13 Dec 202364.7066.1864.2666.1866.1224,800
12 Dec 202364.3264.8864.3264.5764.517,700
11 Dec 202364.3564.5064.2064.4864.4245,100
08 Dec 202363.9964.2563.7064.1064.047,800
07 Dec 202363.4163.5763.1763.5763.5113,900
06 Dec 202364.2864.3163.2663.3163.259,300
05 Dec 202363.8263.8563.3363.5663.5083,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...