FNY - First Trust Mid Cap Growth AlphaDEX ETF

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201946.8847.3346.6547.0147.0112,500
19 Nov 201947.0747.1246.7147.0347.0322,400
18 Nov 201946.5546.7646.5046.6346.6314,600
15 Nov 201946.6246.6346.3646.6346.6359,400
14 Nov 201946.1546.3846.1546.2946.2926,000
13 Nov 201945.9446.2645.7346.1246.1224,400
12 Nov 201946.0246.2645.9046.0246.0232,000
11 Nov 201945.7045.9945.7045.9745.9729,100
08 Nov 201945.4845.8945.4845.6845.6824,200
07 Nov 201945.9445.9845.3445.4945.49128,100
06 Nov 201945.9445.9445.6045.8145.81130,800
05 Nov 201946.0746.0845.7845.8345.83120,100
04 Nov 201946.5146.6745.9746.0946.0929,400
01 Nov 201945.8946.2745.8946.1946.19256,500
31 Oct 201945.9845.9845.4845.6045.6033,000
30 Oct 201946.0146.0145.5845.8845.8819,700
29 Oct 201945.8346.2745.8345.9345.9312,800
28 Oct 201945.7146.0745.7145.9845.9836,400
25 Oct 201945.4945.7145.3045.6045.609,300
24 Oct 201945.5945.5945.3145.5245.5225,000
23 Oct 201945.4445.5845.1445.3145.3161,800
22 Oct 201945.8345.8545.4445.4645.4622,700
21 Oct 201945.7345.9045.6445.7945.7914,000
18 Oct 201945.5645.7045.2145.5045.5053,600
17 Oct 201945.5045.7545.4145.7245.7272,600
16 Oct 201945.2645.3945.0145.2645.2655,200
15 Oct 201945.2645.5445.1845.4045.4070,700
14 Oct 201945.1245.1844.9845.1345.1323,700
11 Oct 201945.0445.5445.0445.2645.26198,800
10 Oct 201944.3544.7944.3544.5944.5922,500
09 Oct 201944.3044.5144.1944.4344.4310,500
08 Oct 201944.2344.3843.9243.9743.9792,800
07 Oct 201944.5844.9044.5744.7844.7820,600
04 Oct 201944.1344.6244.0844.5944.5937,800
03 Oct 201943.4044.1243.0844.0244.0235,900
02 Oct 201943.7943.7943.2943.5143.5152,700
01 Oct 201944.7745.0944.0644.0744.0738,600
30 Sep 201944.5344.9044.4344.7544.7553,000
27 Sep 201945.3045.3044.1944.4844.4879,700
26 Sep 201945.2345.2544.9245.0745.0726,000
25 Sep 201945.1245.4744.8845.4645.4617,200
25 Sep 20190.025 Dividend
24 Sep 201946.0846.0845.0045.1145.0823,900
23 Sep 201945.7146.0045.7145.9145.8853,800
20 Sep 201946.2046.2045.6045.8545.8219,700
19 Sep 201946.2046.3846.0146.0546.0269,200
18 Sep 201946.1146.1545.5846.0346.0047,000
17 Sep 201945.9146.2845.9146.2646.2324,900
16 Sep 201945.5846.0345.5045.9945.968,200
13 Sep 201945.9546.3245.7145.8045.7712,700
12 Sep 201946.0446.0745.7945.8545.8236,500
11 Sep 201945.3545.7445.1645.7345.7014,800
10 Sep 201945.4045.4044.8245.1845.1531,400
09 Sep 201946.1546.1745.4245.6245.5923,500
06 Sep 201946.4046.4846.1246.1246.098,700
05 Sep 201946.2546.4445.9746.4446.4128,200
04 Sep 201945.7945.9145.6045.7845.7515,100
03 Sep 201945.5545.5544.9645.2445.21117,400
30 Aug 201946.1746.1745.6145.7845.7517,200
29 Aug 201945.7945.9745.6045.9745.9411,700
28 Aug 201944.9245.4644.9245.4245.3943,900
27 Aug 201945.7345.7344.8845.0845.0616,400
26 Aug 201945.3545.3944.9045.3945.3643,100
23 Aug 201945.8946.0744.7244.7444.7222,800
22 Aug 201946.2646.2645.7046.1146.0813,800
21 Aug 201946.0146.1845.9646.0846.0517,900
20 Aug 201945.7145.7245.5145.5145.4844,800
19 Aug 201945.8945.9245.6445.7545.7214,500
16 Aug 201945.0245.5345.0245.4745.4418,400
15 Aug 201944.7244.7844.4644.6844.6639,000
14 Aug 201945.3345.3344.6144.6644.6488,600
13 Aug 201945.1246.2545.1246.0245.9924,600
12 Aug 201945.8645.8645.2445.3245.2918,800
09 Aug 201946.3246.3245.8546.0546.0214,700
08 Aug 201945.8346.5445.6546.4546.4226,900
07 Aug 201944.5445.4444.5445.4345.4047,800
06 Aug 201944.8245.1044.5345.0645.04160,000
05 Aug 201945.1245.1243.9544.3844.3670,200
02 Aug 201946.0346.0345.4645.8245.7917,900
01 Aug 201946.6047.2946.2346.2746.2424,800
31 Jul 201946.9247.2746.3146.5346.5027,200
30 Jul 201946.5847.0146.5247.0146.9842,300
29 Jul 201947.3847.3846.6346.6546.6272,300
26 Jul 201947.1447.3846.9747.2847.2568,400
25 Jul 201947.2947.2946.7646.8546.8244,600
24 Jul 201946.6747.2246.5847.2247.1940,700
23 Jul 201946.8146.8146.1746.5146.4836,100
22 Jul 201946.4546.6446.3546.4146.3851,400
19 Jul 201946.9946.9946.3346.3346.3048,400
18 Jul 201946.5646.7546.3046.6546.6243,100
17 Jul 201946.6546.8746.3546.3546.3262,100
16 Jul 201946.6946.8246.4546.5746.5489,500
15 Jul 201946.7446.9446.5446.6746.6473,200
12 Jul 201946.6346.8446.3246.7446.7145,000
11 Jul 201946.5046.5046.1546.4146.3835,600
10 Jul 201946.6246.6546.2046.3546.3286,200
09 Jul 201946.2746.2745.8846.2446.21149,200
08 Jul 201946.2446.3245.9746.0546.0238,200
05 Jul 201946.2046.3545.7746.3546.3260,300
03 Jul 201945.9746.2845.9746.2246.1965,600
*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