First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ: FNY · Real-Time Price · USD
100.48
+0.29 (0.29%)
At close: Apr 24, 2026, 4:00 PM EDT
100.45
-0.03 (-0.03%)
After-hours: Apr 24, 2026, 4:15 PM EDT
FNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 100.00 | 100.93 | 100.00 | 100.48 | 100.48 | 0.29% | 24,799 |
| Apr 23, 2026 | 100.25 | 101.00 | 98.90 | 100.19 | 100.19 | -0.04% | 8,249 |
| Apr 22, 2026 | 101.20 | 101.20 | 99.72 | 100.23 | 100.23 | 0.43% | 35,760 |
| Apr 21, 2026 | 101.30 | 101.86 | 99.77 | 99.81 | 99.81 | -0.89% | 6,163 |
| Apr 20, 2026 | 99.95 | 100.83 | 99.95 | 100.71 | 100.71 | 0.45% | 10,710 |
| Apr 17, 2026 | 99.08 | 100.76 | 99.08 | 100.26 | 100.26 | 2.74% | 25,873 |
| Apr 16, 2026 | 97.68 | 97.81 | 96.99 | 97.59 | 97.59 | -0.03% | 31,228 |
| Apr 15, 2026 | 97.96 | 97.96 | 96.74 | 97.62 | 97.62 | -0.10% | 41,602 |
| Apr 14, 2026 | 97.49 | 98.01 | 97.48 | 97.71 | 97.71 | 1.10% | 26,109 |
| Apr 13, 2026 | 94.80 | 96.65 | 94.80 | 96.65 | 96.65 | 1.31% | 13,822 |
| Apr 10, 2026 | 96.49 | 96.49 | 95.24 | 95.40 | 95.40 | -0.60% | 94,241 |
| Apr 9, 2026 | 95.47 | 96.58 | 94.96 | 95.98 | 95.98 | 0.66% | 10,038 |
| Apr 8, 2026 | 95.78 | 95.85 | 95.09 | 95.35 | 95.35 | 3.45% | 7,008 |
| Apr 7, 2026 | 91.50 | 92.30 | 91.38 | 92.17 | 92.17 | 0.16% | 86,432 |
| Apr 6, 2026 | 91.98 | 92.06 | 91.28 | 92.03 | 92.03 | 0.12% | 168,480 |
| Apr 2, 2026 | 89.45 | 91.93 | 89.45 | 91.92 | 91.92 | 0.42% | 18,671 |
| Apr 1, 2026 | 91.32 | 92.37 | 91.32 | 91.53 | 91.53 | 1.16% | 7,249 |
| Mar 31, 2026 | 88.48 | 90.67 | 88.48 | 90.49 | 90.49 | 3.95% | 14,006 |
| Mar 30, 2026 | 88.82 | 88.82 | 86.60 | 87.05 | 87.05 | -1.61% | 119,139 |
| Mar 27, 2026 | 89.88 | 89.88 | 88.35 | 88.48 | 88.48 | -1.62% | 11,371 |
| Mar 26, 2026 | 90.86 | 91.53 | 89.93 | 89.93 | 89.93 | -2.38% | 10,016 |
| Mar 25, 2026 | 92.60 | 92.60 | 91.59 | 92.12 | 92.12 | 0.97% | 143,499 |
| Mar 24, 2026 | 89.91 | 91.49 | 89.75 | 91.24 | 91.24 | 0.42% | 18,572 |
| Mar 23, 2026 | 91.13 | 92.22 | 90.80 | 90.85 | 90.85 | 1.90% | 7,542 |
| Mar 20, 2026 | 91.51 | 91.51 | 88.75 | 89.16 | 89.16 | -2.63% | 14,065 |
| Mar 19, 2026 | 89.72 | 91.92 | 89.72 | 91.57 | 91.57 | 0.57% | 12,271 |
| Mar 18, 2026 | 91.96 | 92.15 | 91.04 | 91.05 | 91.05 | -1.30% | 19,269 |
| Mar 17, 2026 | 92.51 | 92.65 | 91.98 | 92.26 | 92.26 | 0.96% | 9,215 |
| Mar 16, 2026 | 91.59 | 92.07 | 91.16 | 91.38 | 91.38 | 1.13% | 19,700 |
| Mar 13, 2026 | 91.53 | 92.11 | 90.11 | 90.36 | 90.36 | -0.37% | 26,478 |
| Mar 12, 2026 | 92.39 | 92.39 | 90.70 | 90.70 | 90.70 | -2.62% | 15,714 |
| Mar 11, 2026 | 93.08 | 93.45 | 92.52 | 93.14 | 93.14 | -0.20% | 76,851 |
| Mar 10, 2026 | 93.41 | 95.01 | 93.22 | 93.33 | 93.33 | -0.27% | 36,997 |
| Mar 9, 2026 | 91.24 | 93.59 | 90.33 | 93.58 | 93.58 | 1.72% | 20,848 |
| Mar 6, 2026 | 92.56 | 92.89 | 91.95 | 92.00 | 92.00 | -2.51% | 6,061 |
| Mar 5, 2026 | 95.49 | 95.63 | 93.48 | 94.37 | 94.37 | -2.15% | 8,962 |
| Mar 4, 2026 | 96.80 | 96.80 | 95.96 | 96.44 | 96.44 | 0.60% | 13,240 |
| Mar 3, 2026 | 95.10 | 96.43 | 93.68 | 95.86 | 95.86 | -2.03% | 12,807 |
| Mar 2, 2026 | 96.24 | 98.08 | 96.24 | 97.85 | 97.85 | 0.76% | 7,763 |
| Feb 27, 2026 | 97.08 | 97.21 | 96.50 | 97.11 | 97.11 | -1.33% | 81,885 |
| Feb 26, 2026 | 97.74 | 98.45 | 96.99 | 98.42 | 98.42 | 0.90% | 30,681 |
| Feb 25, 2026 | 97.93 | 97.93 | 97.18 | 97.54 | 97.54 | 0.53% | 29,283 |
| Feb 24, 2026 | 96.12 | 97.15 | 96.12 | 97.02 | 97.02 | 1.04% | 7,651 |
| Feb 23, 2026 | 96.58 | 96.79 | 95.49 | 96.03 | 96.03 | -1.60% | 9,220 |
| Feb 20, 2026 | 97.32 | 97.76 | 96.70 | 97.58 | 97.58 | 0.41% | 46,221 |
| Feb 19, 2026 | 96.74 | 97.28 | 96.60 | 97.19 | 97.19 | -0.07% | 8,583 |
| Feb 18, 2026 | 96.90 | 98.11 | 96.90 | 97.25 | 97.25 | 0.72% | 8,866 |
| Feb 17, 2026 | 95.73 | 97.01 | 95.44 | 96.55 | 96.55 | 0.43% | 21,362 |
| Feb 13, 2026 | 95.43 | 96.74 | 94.77 | 96.14 | 96.14 | 1.23% | 7,548 |
| Feb 12, 2026 | 97.56 | 97.78 | 94.83 | 94.97 | 94.97 | -2.29% | 49,516 |