First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
87.86
-0.76 (-0.85%)
At close: Aug 29, 2025, 4:00 PM
87.86
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202588.5488.6288.0688.6188.610.61%10,717
Aug 27, 202587.5088.2087.5088.0788.070.67%5,448
Aug 26, 202587.1087.6386.9787.4887.481.38%28,910
Aug 25, 202586.8086.8586.2986.2986.29-0.65%5,554
Aug 22, 202585.2287.0785.2286.8586.852.54%5,264
Aug 21, 202584.1184.8284.1184.7084.700.19%7,885
Aug 20, 202584.3884.6183.4284.5484.54-0.02%9,605
Aug 19, 202585.6885.6884.3984.5584.55-1.37%8,680
Aug 18, 202585.4885.7685.4885.7385.730.68%8,722
Aug 15, 202585.3385.3385.0185.1585.15-0.27%2,818
Aug 14, 202585.4285.6085.0685.3885.38-1.24%5,701
Aug 13, 202586.1486.4685.2186.4686.461.20%6,978
Aug 12, 202584.1485.4483.8985.4485.442.45%4,303
Aug 11, 202583.7084.0283.3983.3983.39-0.19%11,770
Aug 8, 202584.0084.1083.5383.5583.550.11%14,211
Aug 7, 202584.1684.1682.7283.4683.46-0.20%10,401
Aug 6, 202583.9283.9283.0983.6383.63-0.11%8,487
Aug 5, 202584.4084.6583.2483.7283.72-0.37%33,793
Aug 4, 202583.2884.0383.2084.0384.031.76%20,648
Aug 1, 202582.7683.0782.0582.5882.58-1.98%7,247
Jul 31, 202585.5485.5484.1184.2484.24-1.04%7,051
Jul 30, 202584.6985.7284.6185.1285.120.99%10,059
Jul 29, 202585.0885.0884.0784.2984.29-0.32%7,989
Jul 28, 202585.1885.1884.3484.5684.56-0.07%29,456
Jul 25, 202584.2784.6184.1884.6184.610.58%6,591
Jul 24, 202584.4884.7384.0384.1284.12-0.70%15,745
Jul 23, 202584.2284.7284.0984.7284.721.46%4,125
Jul 22, 202583.4383.6682.5383.5083.500.19%25,845
Jul 21, 202584.8884.8883.3483.3483.34-1.15%11,809
Jul 18, 202584.6984.6984.0684.3184.31-0.01%10,271
Jul 17, 202584.1284.3783.9484.3284.321.40%15,285
Jul 16, 202582.7583.2582.1783.1683.161.05%58,934
Jul 15, 202583.7483.7482.2582.3082.30-1.13%6,421
Jul 14, 202582.9083.3882.8683.2483.240.92%18,768
Jul 11, 202582.8183.1182.4882.4882.48-1.15%5,325
Jul 10, 202583.2483.8183.0083.4483.44-0.11%22,458
Jul 9, 202583.2283.5382.6683.5383.530.74%16,772
Jul 8, 202583.1183.1582.7382.9282.92-0.01%67,630
Jul 7, 202582.9983.3282.3282.9382.93-0.67%5,305
Jul 3, 202583.1183.5183.1183.4983.491.00%11,640
Jul 2, 202582.0882.6681.9882.6682.660.80%10,895
Jul 1, 202582.3382.6081.5282.0082.00-0.53%15,289
Jun 30, 202582.6782.6782.1882.4482.440.06%14,938
Jun 27, 202582.1482.6481.8382.3982.390.65%101,880
Jun 26, 202580.8481.8680.8481.8681.861.42%5,055
Jun 25, 202581.4481.4480.5880.7180.68-1.31%69,585
Jun 24, 202581.2281.9481.2281.7881.751.13%6,947
Jun 23, 202579.9480.9179.5280.8780.840.81%4,707
Jun 20, 202580.5280.5379.9680.2180.190.09%5,465
Jun 18, 202580.4780.4880.0980.1480.110.59%5,602