First Trust Mid Cap Growth AlphaDEX Fund (FNY)

NASDAQ: FNY · Real-Time Price · USD

98.56

+1.43 (1.47%)

At close: Oct 15, 2026, 4:00 PM EDT

98.47

-0.09 (-0.09%)

After-hours: Oct 15, 2026, 7:30 PM EDT

FNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	96.92	98.61	96.92	98.56	98.56	1.47%	8,439
Oct 14, 2026	97.64	98.12	96.79	97.13	97.13	-1.65%	8,767
Oct 13, 2026	98.57	98.99	98.36	98.76	98.76	-0.46%	7,568
Oct 12, 2026	99.84	99.84	99.12	99.22	99.22	-0.86%	3,357
Oct 9, 2026	99.25	100.22	99.24	100.08	100.08	1.37%	9,663
Oct 8, 2026	98.40	98.74	98.21	98.73	98.73	-0.23%	9,366
Oct 7, 2026	99.75	99.76	98.75	98.96	98.96	-1.82%	13,434
Oct 6, 2026	101.02	101.49	100.61	100.79	100.79	-0.12%	10,657
Oct 5, 2026	100.86	101.20	100.56	100.91	100.91	0.38%	6,156
Oct 2, 2026	100.76	100.94	100.51	100.53	100.53	1.32%	5,590
Oct 1, 2026	98.88	99.59	98.27	99.22	99.22	0.39%	61,768
Sep 30, 2026	99.21	99.38	98.84	98.84	98.84	-0.15%	10,589
Sep 29, 2026	99.39	99.39	98.51	98.99	98.99	-0.04%	9,109
Sep 28, 2026	98.83	99.41	98.36	99.03	99.03	-0.69%	11,096
Sep 25, 2026	99.29	100.11	99.22	99.72	99.72	0.11%	19,289
Sep 24, 2026	99.00	99.70	98.58	99.61	99.61	-0.04%	6,040
Sep 23, 2026	100.21	100.26	99.65	99.65	99.65	-1.29%	7,416
Sep 22, 2026	101.18	101.18	100.56	100.95	100.95	0.43%	9,168
Sep 21, 2026	100.77	100.77	100.18	100.52	100.52	0.99%	8,514
Sep 18, 2026	99.67	99.67	98.91	99.53	99.53	-0.14%	5,288
Sep 17, 2026	100.04	100.20	99.67	99.67	99.67	0.89%	6,599
Sep 16, 2026	98.98	99.79	98.55	98.79	98.79	0.28%	16,964
Sep 15, 2026	99.82	99.82	98.51	98.51	98.51	-1.59%	10,954
Sep 14, 2026	99.66	100.55	99.63	100.10	100.10	-0.82%	9,456
Sep 11, 2026	101.03	101.33	100.88	100.93	100.93	0.99%	8,648
Sep 10, 2026	100.39	100.84	99.90	99.94	99.94	-1.40%	25,649
Sep 9, 2026	102.74	102.74	101.30	101.36	101.36	-1.39%	23,015
Sep 8, 2026	102.35	103.41	102.35	102.78	102.78	-0.12%	9,918
Sep 4, 2026	102.56	102.91	102.48	102.91	102.91	0.29%	18,867
Sep 3, 2026	102.18	102.62	101.59	102.62	102.62	0.97%	10,607
Sep 2, 2026	101.24	101.66	101.18	101.63	101.63	0.79%	14,088
Sep 1, 2026	101.50	101.51	100.72	100.84	100.84	-1.45%	11,248
Aug 31, 2026	103.08	103.08	101.85	102.32	102.32	-0.66%	8,763
Aug 28, 2026	105.38	105.38	103.00	103.00	103.00	-2.29%	9,483
Aug 27, 2026	105.11	105.66	105.07	105.42	105.42	0.51%	5,532
Aug 26, 2026	104.53	105.28	104.53	104.89	104.89	0.33%	11,598
Aug 25, 2026	104.63	104.63	104.24	104.54	104.54	0.43%	7,317
Aug 24, 2026	104.72	104.72	103.87	104.09	104.09	-0.86%	18,760
Aug 21, 2026	105.32	105.32	104.33	105.00	105.00	0.69%	17,345
Aug 20, 2026	105.57	105.57	104.14	104.27	104.27	-1.27%	13,845
Aug 19, 2026	106.48	106.48	105.53	105.62	105.62	0.15%	10,068
Aug 18, 2026	106.74	106.74	105.46	105.46	105.46	-2.31%	5,308
Aug 17, 2026	107.59	108.07	107.49	107.96	107.96	0.20%	7,048
Aug 14, 2026	107.15	107.78	107.15	107.74	107.74	0.51%	5,135
Aug 13, 2026	107.72	107.72	107.10	107.19	107.19	-0.03%	7,105
Aug 12, 2026	107.83	107.83	107.00	107.22	107.22	0.90%	17,045
Aug 11, 2026	106.76	107.05	106.25	106.26	106.26	0.10%	10,894
Aug 10, 2026	106.72	106.72	106.16	106.16	106.16	-0.76%	6,846
Aug 7, 2026	106.59	107.06	106.34	106.97	106.97	1.72%	6,139
Aug 6, 2026	105.53	106.21	105.13	105.17	105.17	-0.39%	53,339