FNY - First Trust Mid Cap Growth AlphaDEX ETF

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201946.1146.1545.5846.0346.0347,000
17 Sep 201945.9146.2845.9146.2646.2624,900
16 Sep 201945.5846.0345.5045.9945.998,200
13 Sep 201945.9546.3245.7145.8045.8012,700
12 Sep 201946.0446.0745.7945.8545.8536,500
11 Sep 201945.3545.7445.1645.7345.7314,800
10 Sep 201945.4045.4044.8245.1845.1831,400
09 Sep 201946.1546.1745.4245.6245.6223,500
06 Sep 201946.4046.4846.1246.1246.128,700
05 Sep 201946.2546.4445.9746.4446.4428,200
04 Sep 201945.7945.9145.6045.7845.7815,100
03 Sep 201945.5545.5544.9645.2445.24117,400
30 Aug 201946.1746.1745.6145.7845.7817,200
29 Aug 201945.7945.9745.6045.9745.9711,700
28 Aug 201944.9245.4644.9245.4245.4243,900
27 Aug 201945.7345.7344.8845.0845.0816,400
26 Aug 201945.3545.3944.9045.3945.3943,100
23 Aug 201945.8946.0744.7244.7444.7422,800
22 Aug 201946.2646.2645.7046.1146.1113,800
21 Aug 201946.0146.1845.9646.0846.0817,900
20 Aug 201945.7145.7245.5145.5145.5144,800
19 Aug 201945.8945.9245.6445.7545.7514,500
16 Aug 201945.0245.5345.0245.4745.4718,400
15 Aug 201944.7244.7844.4644.6844.6839,000
14 Aug 201945.3345.3344.6144.6644.6688,600
13 Aug 201945.1246.2545.1246.0246.0224,600
12 Aug 201945.8645.8645.2445.3245.3218,800
09 Aug 201946.3246.3245.8546.0546.0514,700
08 Aug 201945.8346.5445.6546.4546.4526,900
07 Aug 201944.5445.4444.5445.4345.4347,800
06 Aug 201944.8245.1044.5345.0645.06160,000
05 Aug 201945.1245.1243.9544.3844.3870,200
02 Aug 201946.0346.0345.4645.8245.8217,900
01 Aug 201946.6047.2946.2346.2746.2724,800
31 Jul 201946.9247.2746.3146.5346.5327,200
30 Jul 201946.5847.0146.5247.0147.0142,300
29 Jul 201947.3847.3846.6346.6546.6572,300
26 Jul 201947.1447.3846.9747.2847.2868,400
25 Jul 201947.2947.2946.7646.8546.8544,600
24 Jul 201946.6747.2246.5847.2247.2240,700
23 Jul 201946.8146.8146.1746.5146.5136,100
22 Jul 201946.4546.6446.3546.4146.4151,400
19 Jul 201946.9946.9946.3346.3346.3348,400
18 Jul 201946.5646.7546.3046.6546.6543,100
17 Jul 201946.6546.8746.3546.3546.3562,100
16 Jul 201946.6946.8246.4546.5746.5789,500
15 Jul 201946.7446.9446.5446.6746.6773,200
12 Jul 201946.6346.8446.3246.7446.7445,000
11 Jul 201946.5046.5046.1546.4146.4135,600
10 Jul 201946.6246.6546.2046.3546.3586,200
09 Jul 201946.2746.2745.8846.2446.24149,200
08 Jul 201946.2446.3245.9746.0546.0538,200
05 Jul 201946.2046.3545.7746.3546.3560,300
03 Jul 201945.9746.2845.9746.2246.2265,600
02 Jul 201945.7145.7945.5845.7145.71125,700
01 Jul 201946.0046.2545.4545.7045.70145,900
28 Jun 201945.2545.5844.9945.2345.23189,700
27 Jun 201944.5645.0844.5645.0845.0813,300
26 Jun 201944.5944.6844.3344.3344.3314,800
25 Jun 201945.2445.2644.6244.6744.6716,200
24 Jun 201945.8945.8945.1745.1745.1717,500
21 Jun 201946.0146.0145.7045.7745.7716,200
20 Jun 201946.5146.5145.9046.1846.1859,900
19 Jun 201945.5446.0145.4545.9345.9344,000
18 Jun 201945.6345.8845.5245.6145.6122,800
17 Jun 201944.8045.3544.8045.2045.2027,500
14 Jun 201945.0445.1044.7044.7044.7015,800
13 Jun 201945.0245.1744.9145.0445.0457,800
12 Jun 201944.6644.8944.5644.8644.8620,700
11 Jun 201945.0145.1944.3844.6644.6616,400
10 Jun 201945.0245.2944.7844.8144.81151,600
07 Jun 201944.4544.7544.4544.5344.5327,300
06 Jun 201944.0544.2243.7744.2144.2112,400
05 Jun 201943.5643.9543.4543.9443.94139,900
04 Jun 201942.6543.5242.5943.5243.5246,700
03 Jun 201942.5242.7742.1842.3042.3032,500
31 May 201942.4642.9842.3942.6742.6751,200
30 May 201942.7643.1742.7642.9442.9410,300
29 May 201943.0443.0442.6442.7342.7354,700
28 May 201943.6043.8243.1843.1843.1812,900
24 May 201943.6543.6543.4243.6243.626,700
23 May 201943.3943.3942.9142.9842.9811,700
22 May 201943.8644.1343.8343.8543.8528,100
21 May 201943.6744.1243.6744.0344.0324,600
20 May 201943.4943.7043.3443.3943.3912,300
17 May 201943.9844.4543.7943.8243.8214,500
16 May 201943.7644.5343.7644.2744.2712,400
15 May 201943.2043.7743.2043.6643.6615,400
14 May 201943.0143.5843.0143.5343.5313,600
13 May 201943.4043.4442.6942.8842.8818,600
10 May 201944.1944.2743.3444.2244.2214,600
09 May 201943.9044.3343.5044.2344.2339,200
08 May 201944.0444.5844.0044.3244.3213,300
07 May 201944.7344.7343.9444.1144.1120,300
06 May 201944.3545.2844.3545.2845.2813,300
03 May 201944.7745.2944.7245.2945.2934,000
02 May 201944.2744.5943.9944.5244.5245,700
01 May 201945.1345.1344.3244.3244.3210,900
30 Apr 201944.8644.9944.5944.8944.8918,700
29 Apr 201944.8345.0044.8044.9544.9516,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more