First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
85.63
+1.22 (1.45%)
Nov 21, 2024, 11:08 AM EST - Market open

FNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202483.9884.4483.8884.4184.410.03%9,348
Nov 19, 202482.4584.4382.4584.3884.381.43%26,360
Nov 18, 202482.9783.6082.8483.1983.190.46%43,092
Nov 15, 202483.3083.3082.5182.8182.81-1.15%14,395
Nov 14, 202485.6385.7283.7783.7783.77-1.92%48,094
Nov 13, 202486.5986.8885.3685.4185.41-0.50%6,223
Nov 12, 202486.3887.0185.7885.8485.84-1.34%9,860
Nov 11, 202486.8287.3286.8287.0087.001.46%7,897
Nov 8, 202484.8885.8984.8885.7585.751.03%9,332
Nov 7, 202484.6385.0884.4684.8884.880.72%9,732
Nov 6, 202484.0084.2783.2784.2784.273.81%13,272
Nov 5, 202479.8681.2279.8281.1881.181.71%9,732
Nov 4, 202479.5080.2379.5079.8279.820.24%6,221
Nov 1, 202479.8379.9079.4579.6379.630.67%10,626
Oct 31, 202480.0680.0679.1079.1079.10-1.40%5,544
Oct 30, 202481.1481.1480.2280.2280.22-0.51%3,975
Oct 29, 202480.2280.6380.0580.6380.63-0.10%10,760
Oct 28, 202480.8280.8880.5480.7180.711.17%7,673
Oct 25, 202480.3980.4279.6879.7879.78-0.20%7,042
Oct 24, 202480.2680.3579.6879.9479.94-0.03%18,067
Oct 23, 202480.3080.3079.5779.9779.97-0.61%3,193
Oct 22, 202480.7180.7180.4080.4680.46-0.85%10,174
Oct 21, 202481.8781.8780.8781.1581.15-0.73%13,353
Oct 18, 202481.8581.9781.6781.7581.75-0.12%3,340
Oct 17, 202482.1882.1881.7681.8581.85-0.27%19,061
Oct 16, 202481.9882.1781.6582.0782.070.65%5,208
Oct 15, 202481.4282.0981.4281.5481.540.13%8,642
Oct 14, 202481.1781.5080.8981.4381.430.71%6,056
Oct 11, 202479.5880.8879.5880.8680.861.83%31,479
Oct 10, 202479.4879.4879.1079.4179.41-0.75%6,012
Oct 9, 202479.5980.1879.5980.0080.000.61%5,257
Oct 8, 202479.2279.7079.2279.5279.520.64%4,099
Oct 7, 202479.5879.5878.8779.0179.01-1.01%4,230
Oct 4, 202479.8779.8779.1779.8279.821.29%4,240
Oct 3, 202478.7879.0078.4778.8078.80-0.28%11,569
Oct 2, 202478.7379.2478.7379.0279.02-0.03%22,805
Oct 1, 202479.6079.6078.6679.0479.04-0.75%141,701
Sep 30, 202479.4079.6578.9879.6479.640.26%18,598
Sep 27, 202479.7379.8979.2079.4379.430.46%4,781
Sep 26, 202479.7679.7679.0679.0779.07-0.06%6,552
Sep 25, 202479.6879.7078.9779.1278.82-0.74%4,449
Sep 24, 202479.6379.7179.1579.7179.400.05%9,549
Sep 23, 202479.3979.8479.3979.6779.360.40%10,432
Sep 20, 202479.1079.3778.9879.3579.05-0.13%4,437
Sep 19, 202479.2979.4578.7579.4579.151.85%9,297
Sep 18, 202478.0879.0477.8178.0177.71-0.04%11,657
Sep 17, 202478.1878.4477.6778.0477.740.52%11,598
Sep 16, 202477.1477.6877.1477.6477.340.64%10,738
Sep 13, 202476.4077.3876.4077.1576.851.53%7,685
Sep 12, 202475.1875.9974.9675.9975.701.24%8,292
Sep 11, 202474.0375.0673.1475.0674.771.09%17,748
Sep 10, 202474.5274.5273.4774.2573.97-0.09%15,777
Sep 9, 202474.0074.7974.0074.3274.030.72%9,623
Sep 6, 202475.3875.3873.6573.7973.51-1.43%12,227
Sep 5, 202475.3475.3474.5974.8674.57-0.76%9,783
Sep 4, 202475.0775.6574.9575.4375.140.04%15,076
Sep 3, 202477.3777.3775.3575.4075.11-3.20%17,832
Aug 30, 202477.6177.8976.7977.8977.590.71%48,588
Aug 29, 202477.7378.0077.2577.3477.040.55%3,905
Aug 28, 202477.2477.5176.7976.9276.62-0.85%4,957
Aug 27, 202477.1677.5877.1677.5877.28-0.01%5,277
Aug 26, 202478.2278.3677.5977.5977.29-0.46%43,998
Aug 23, 202476.9477.9576.9477.9577.652.29%6,014
Aug 22, 202477.1277.1276.2076.2075.91-0.69%10,377
Aug 21, 202475.9776.7375.6976.7376.431.60%29,762
Aug 20, 202476.2976.2975.3575.5275.23-0.96%22,540
Aug 19, 202475.7776.3075.7276.2575.960.93%7,363
Aug 16, 202475.2875.6475.2875.5575.260.19%16,181
Aug 15, 202475.1675.5975.1675.4175.121.93%10,133
Aug 14, 202474.1274.2773.9173.9873.70-0.09%8,955
Aug 13, 202473.4774.1073.4774.0573.771.47%9,484
Aug 12, 202473.6373.6372.8572.9872.70-0.69%11,989
Aug 9, 202473.2773.5573.1473.4973.210.20%2,562
Aug 8, 202472.0173.3471.9173.3473.062.65%14,496
Aug 7, 202473.4973.4971.4071.4571.18-1.23%7,675
Aug 6, 202471.7173.1071.1572.3472.061.59%46,677
Aug 5, 202469.4671.9669.4571.2170.94-2.43%7,291
Aug 2, 202473.3973.3972.2772.9972.70-2.95%10,996
Aug 1, 202475.8175.8174.5775.2074.91-1.96%11,671
Jul 31, 202476.6977.0176.1576.7076.411.03%4,765
Jul 30, 202476.7776.7775.4375.9275.630.03%53,310
Jul 29, 202476.6676.6675.6375.9075.61-0.26%4,238
Jul 26, 202475.8176.2375.7376.1075.811.71%11,401
Jul 25, 202474.8275.7374.5574.8274.530.13%9,057
Jul 24, 202475.7676.1674.7274.7274.43-2.42%17,788
Jul 23, 202476.0676.8576.0676.5776.280.34%18,147
Jul 22, 202475.6276.3675.2776.3176.021.41%40,074
Jul 19, 202475.3975.3975.1675.2574.96-0.17%2,383
Jul 18, 202476.3076.6475.0075.3875.09-1.04%10,174
Jul 17, 202477.1677.8176.1776.1775.88-2.19%5,843
Jul 16, 202476.5577.9276.5477.8877.582.37%69,823
Jul 15, 202476.1076.3776.0576.0875.790.98%7,541
Jul 12, 202475.0175.6675.0175.3475.051.10%4,952
Jul 11, 202473.9374.6873.9374.5274.231.82%53,779
Jul 10, 202473.1473.1972.6873.1972.910.83%17,647
Jul 9, 202473.1473.1472.5972.5972.31-0.70%9,641
Jul 8, 202473.5773.5773.0673.1072.820.23%4,440
Jul 5, 202473.2073.2072.7372.9372.65-0.52%14,479
Jul 3, 202473.4473.5573.1973.3173.030.21%3,519
Jul 2, 202472.7773.1672.7773.1672.880.32%6,624