First Trust Mid Cap Core AlphaDEX® Fund

FNX
🏛️ usa →
125.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 116.26 116.45 115.42 115.72 0.0M
2024-12-30 115.15 115.94 114.20 115.45 0.0M
2024-12-27 117.30 117.30 115.41 116.08 0.0M
2024-12-26 116.32 117.51 116.32 117.48 0.0M
2024-12-24 115.76 116.98 115.76 116.98 0.0M
2024-12-23 116.02 116.02 114.89 116.02 0.0M
2024-12-20 115.19 116.76 115.17 115.92 0.0M
2024-12-19 115.95 116.37 114.61 114.61 0.0M
2024-12-18 119.91 120.11 114.61 115.04 0.0M
2024-12-17 120.48 120.80 119.36 119.57 0.0M
2024-12-16 120.92 121.62 120.80 120.80 0.0M
2024-12-13 121.84 121.84 120.64 121.11 0.0M
2024-12-12 122.70 122.93 122.28 122.29 0.0M
2024-12-11 123.37 123.56 122.86 123.09 0.0M
2024-12-10 123.06 123.48 122.29 122.71 0.0M
2024-12-09 124.96 124.96 123.17 123.34 0.0M
2024-12-06 125.44 125.44 123.94 124.38 0.0M
2024-12-05 125.71 125.77 124.72 124.74 0.0M
2024-12-04 125.59 126.05 125.21 125.79 0.0M
2024-12-03 126.29 126.29 125.56 125.84 0.0M
2024-12-02 126.56 126.56 125.85 126.15 0.1M
2024-11-29 126.32 126.71 126.32 126.37 0.0M
2024-11-27 127.11 127.51 125.97 126.00 0.0M
2024-11-26 126.79 126.79 126.02 126.13 0.0M
2024-11-25 126.52 127.98 126.52 127.28 0.0M
2024-11-22 123.92 125.48 123.92 125.45 0.0M
2024-11-21 121.87 123.63 121.87 123.49 0.0M
2024-11-20 121.12 121.26 120.46 121.25 0.0M
2024-11-19 119.46 121.05 119.46 121.05 0.0M
2024-11-18 120.55 121.28 120.49 120.72 0.0M
2024-11-15 121.17 121.17 119.85 120.25 0.0M
2024-11-14 123.22 123.22 121.25 121.40 0.0M
2024-11-13 123.94 124.25 122.57 122.68 0.0M
2024-11-12 124.23 124.72 122.98 123.24 0.0M
2024-11-11 124.08 125.31 124.08 124.92 0.1M
2024-11-08 122.89 123.54 122.66 123.23 0.0M
2024-11-07 122.62 123.26 122.37 122.70 0.0M
2024-11-06 121.42 122.89 121.00 122.81 0.0M
2024-11-05 115.68 117.50 115.58 117.50 0.0M
2024-11-04 115.28 116.44 115.28 115.59 0.0M
2024-11-01 115.40 116.34 114.88 115.19 0.0M
2024-10-31 116.31 116.55 115.02 115.02 0.0M
2024-10-30 116.58 118.00 116.58 116.87 0.0M
2024-10-29 116.85 116.85 116.21 116.80 0.0M
2024-10-28 116.49 117.52 116.49 117.25 0.0M
2024-10-25 117.35 117.35 115.79 116.11 0.0M
2024-10-24 116.67 116.71 115.82 116.61 0.0M
2024-10-23 116.80 116.86 115.37 116.17 0.0M
2024-10-22 117.07 117.19 116.82 117.00 0.1M
2024-10-21 119.30 119.30 117.50 117.52 0.0M
2024-10-18 119.60 120.05 119.06 119.32 0.0M
2024-10-17 119.77 119.77 118.91 119.34 0.0M
2024-10-16 118.68 119.87 118.68 119.39 0.0M
2024-10-15 118.17 119.47 118.02 118.13 0.0M
2024-10-14 117.76 118.47 117.74 118.47 0.0M
2024-10-11 115.94 117.82 115.94 117.61 0.0M
2024-10-10 115.67 116.04 115.38 115.93 0.0M
2024-10-09 115.60 116.72 115.60 116.19 0.0M
2024-10-08 115.75 116.18 115.47 115.67 0.0M
2024-10-07 116.71 116.71 115.16 115.94 0.0M
2024-10-04 116.69 117.08 116.19 117.08 0.0M
2024-10-03 115.57 115.65 114.70 115.41 0.0M
2024-10-02 116.15 116.50 115.66 116.00 0.1M
2024-10-01 117.20 117.20 115.37 116.21 0.1M
2024-09-30 116.67 117.21 116.22 117.15 0.0M
2024-09-27 116.95 117.72 116.22 116.86 0.0M
2024-09-26 116.31 116.62 115.87 115.94 0.0M
2024-09-25 116.93 117.06 115.77 115.78 0.0M
2024-09-24 117.70 117.70 116.98 117.34 0.0M
2024-09-23 116.47 117.38 116.47 116.94 0.0M
2024-09-20 117.21 117.21 116.49 116.80 0.0M
2024-09-19 117.33 117.54 116.61 117.19 0.1M
2024-09-18 115.87 117.37 114.99 115.49 0.0M
2024-09-17 115.01 116.03 114.58 115.39 0.0M
2024-09-16 113.70 114.66 113.70 114.45 0.0M
2024-09-13 112.79 113.74 112.39 113.48 0.0M
2024-09-12 110.50 111.92 110.48 111.42 0.0M
2024-09-11 109.43 110.44 107.66 110.22 0.0M
2024-09-10 110.21 110.50 108.75 109.79 0.0M
2024-09-09 110.61 111.13 110.31 110.52 0.0M
2024-09-06 111.88 112.64 109.88 110.03 0.0M
2024-09-05 113.07 113.07 111.56 111.68 0.0M
2024-09-04 112.58 113.44 112.43 112.80 0.0M
2024-09-03 114.80 115.57 112.57 112.57 0.0M
2024-08-30 115.66 116.14 114.62 116.07 0.1M
2024-08-29 115.27 116.34 114.71 115.17 0.0M
2024-08-28 114.78 115.36 114.28 114.63 0.0M
2024-08-27 114.86 115.55 114.84 115.21 0.0M
2024-08-26 116.58 117.00 115.39 115.39 0.0M
2024-08-23 113.77 116.17 113.77 115.72 0.0M
2024-08-22 113.58 113.58 113.02 113.29 0.0M
2024-08-21 112.54 113.82 112.54 113.46 0.0M
2024-08-20 113.33 113.35 112.14 112.18 0.0M
2024-08-19 112.81 113.49 112.80 113.49 0.0M
2024-08-16 111.77 112.89 111.77 112.67 0.0M
2024-08-15 112.22 112.65 111.89 112.22 0.0M
2024-08-14 110.51 110.53 109.73 110.16 0.0M
2024-08-13 109.46 110.36 109.01 110.36 0.0M
2024-08-12 110.03 110.03 108.71 108.76 0.0M
2024-08-09 109.37 109.79 108.95 109.40 0.0M
2024-08-08 107.96 109.63 107.93 109.46 0.0M
2024-08-07 109.72 109.93 106.98 107.20 0.0M
2024-08-06 107.68 109.54 106.94 108.08 0.0M
2024-08-05 104.83 108.04 104.50 107.06 0.0M
2024-08-02 110.96 110.96 108.91 109.90 0.0M
2024-08-01 116.43 116.55 112.76 113.82 0.0M
2024-07-31 116.07 117.85 115.33 116.39 0.0M
2024-07-30 115.15 115.87 114.81 115.38 0.0M
2024-07-29 115.41 115.84 114.51 114.88 0.0M
2024-07-26 114.43 115.41 114.32 115.12 0.0M
2024-07-25 112.22 114.73 112.22 113.43 0.0M
2024-07-24 113.75 114.55 111.87 112.03 0.0M
2024-07-23 113.51 114.63 113.51 114.18 0.0M
2024-07-22 112.97 113.84 112.04 113.83 0.0M
2024-07-19 113.03 113.03 112.25 112.53 0.0M
2024-07-18 114.29 115.52 112.81 112.92 0.1M
2024-07-17 114.69 116.33 114.54 114.54 0.0M
2024-07-16 113.35 115.94 113.35 115.90 0.0M
2024-07-15 112.18 113.53 112.07 112.86 0.0M
2024-07-12 111.64 112.43 111.51 112.02 0.1M
2024-07-11 109.20 111.01 109.20 110.79 0.0M
2024-07-10 106.95 107.95 106.95 107.95 0.0M
2024-07-09 107.40 107.59 106.85 106.85 0.0M
2024-07-08 107.39 108.00 107.18 107.31 0.0M
2024-07-05 108.07 108.07 106.70 107.04 0.0M
2024-07-03 107.79 108.57 107.78 107.91 0.0M
2024-07-02 107.21 107.92 107.21 107.86 0.1M
2024-07-01 108.81 108.98 107.45 107.46 0.1M
2024-06-28 108.24 109.21 108.10 108.53 0.0M
2024-06-27 107.39 108.05 107.39 107.98 0.0M
2024-06-26 107.60 108.10 107.60 107.77 0.0M
2024-06-25 109.05 109.05 107.90 108.27 0.0M
2024-06-24 108.69 109.53 108.69 108.91 0.0M
2024-06-21 108.01 108.25 107.49 108.07 0.0M
2024-06-20 108.23 108.72 107.95 108.33 0.0M
2024-06-18 107.86 108.58 107.86 108.20 0.0M
2024-06-17 106.23 107.95 106.23 107.86 0.0M
2024-06-14 106.77 107.49 106.32 106.72 0.0M
2024-06-13 109.66 109.66 107.82 108.57 0.0M
2024-06-12 109.31 110.84 109.31 109.50 0.0M
2024-06-11 107.74 108.21 107.01 107.91 0.0M
2024-06-10 107.69 108.76 106.90 108.70 0.0M
2024-06-07 108.16 108.92 108.16 108.29 0.0M
2024-06-06 109.51 109.51 108.86 109.08 0.0M
2024-06-05 108.86 109.47 108.58 109.46 0.0M
2024-06-04 109.20 109.20 108.23 108.29 0.0M
2024-06-03 111.60 111.60 109.46 109.91 0.0M
2024-05-31 110.29 111.00 109.62 111.00 0.0M
2024-05-30 109.12 109.97 109.12 109.69 0.0M
2024-05-29 109.15 109.20 108.64 108.81 0.0M
2024-05-28 111.38 111.38 109.86 110.31 0.1M
2024-05-24 110.19 110.78 109.99 110.78 0.0M
2024-05-23 111.63 111.63 109.27 109.70 0.0M
2024-05-22 111.57 111.71 110.69 111.00 0.0M
2024-05-21 111.82 112.20 111.77 112.20 0.0M
2024-05-20 111.92 112.61 111.92 112.14 0.0M
2024-05-17 111.80 112.07 111.72 112.07 0.0M
2024-05-16 112.88 112.88 111.85 111.96 0.0M
2024-05-15 113.15 113.15 112.39 113.00 0.0M
2024-05-14 112.20 112.21 111.56 111.95 0.0M
2024-05-13 111.68 111.97 111.04 111.04 0.0M
2024-05-10 111.81 111.81 110.88 111.11 0.0M
2024-05-09 110.52 111.54 110.38 111.54 0.0M
2024-05-08 109.79 110.45 109.79 110.41 0.0M
2024-05-07 110.53 111.24 110.34 110.52 0.0M
2024-05-06 109.55 110.29 109.55 110.24 0.0M
2024-05-03 109.25 109.55 108.32 108.63 0.0M
2024-05-02 107.32 107.68 106.30 107.58 0.0M
2024-05-01 106.17 107.46 105.54 106.10 0.0M
2024-04-30 107.51 107.71 106.00 106.00 0.1M
2024-04-29 108.12 108.62 107.78 108.31 0.0M
2024-04-26 107.57 108.16 107.45 107.83 0.0M
2024-04-25 106.88 107.68 106.07 107.29 0.0M
2024-04-24 107.73 108.30 107.28 108.04 0.0M
2024-04-23 106.38 108.30 106.38 107.97 0.0M
2024-04-22 105.80 106.97 105.31 106.32 0.1M
2024-04-19 104.42 105.36 104.42 105.23 0.0M
2024-04-18 105.30 105.60 104.67 104.77 0.0M
2024-04-17 106.17 106.25 104.73 104.82 0.0M
2024-04-16 105.86 105.99 104.88 105.70 0.0M
2024-04-15 108.18 108.55 105.94 106.10 0.1M
2024-04-12 108.59 109.03 107.08 107.59 0.1M
2024-04-11 109.59 109.59 108.51 109.21 0.0M
2024-04-10 108.96 110.15 108.62 109.19 0.0M
2024-04-09 111.67 111.77 110.41 111.44 0.0M
2024-04-08 111.26 111.66 110.97 111.25 0.0M
2024-04-05 109.68 111.06 109.68 110.65 0.0M
2024-04-04 112.11 112.12 109.92 109.99 0.0M
2024-04-03 110.10 111.52 110.10 111.22 0.0M
2024-04-02 111.16 111.16 110.30 110.71 0.0M
2024-04-01 113.75 113.75 112.30 112.49 0.1M
2024-03-28 113.07 113.65 113.07 113.37 0.0M
2024-03-27 111.57 112.94 111.56 112.94 0.0M
2024-03-26 111.58 111.58 110.93 110.94 0.0M
2024-03-25 111.02 111.51 111.02 111.10 0.0M
2024-03-22 111.69 111.83 110.74 110.76 0.0M
2024-03-21 111.16 112.16 111.16 111.94 0.1M
2024-03-20 108.82 110.82 108.82 110.58 0.0M
2024-03-19 107.55 109.08 107.55 108.87 0.0M
2024-03-18 108.72 108.72 108.13 108.13 0.0M
2024-03-15 107.92 108.75 107.92 108.30 0.0M
2024-03-14 109.45 109.55 107.56 108.36 0.0M
2024-03-13 109.00 110.01 109.00 109.65 0.0M
2024-03-12 108.71 109.21 108.14 108.94 0.0M
2024-03-11 108.83 108.83 108.19 108.63 0.0M
2024-03-08 109.81 110.35 108.84 109.12 0.0M
2024-03-07 108.96 109.35 108.95 109.18 0.0M
2024-03-06 108.20 108.57 107.86 108.16 0.0M
2024-03-05 107.79 108.28 107.47 107.75 0.0M
2024-03-04 109.10 109.10 108.29 108.29 0.0M
2024-03-01 108.10 108.48 107.18 108.46 0.0M
2024-02-29 107.70 108.11 107.28 107.85 0.0M
2024-02-28 107.03 107.30 106.76 106.81 0.0M
2024-02-27 106.46 107.30 106.46 107.13 0.0M
2024-02-26 106.01 106.50 105.82 106.19 0.0M
2024-02-23 105.18 106.28 105.18 105.82 0.0M
2024-02-22 104.28 105.37 104.28 105.18 0.0M
2024-02-21 103.70 104.43 103.58 104.10 0.0M
2024-02-20 104.00 104.50 103.99 104.39 0.0M
2024-02-16 105.42 106.15 105.18 105.21 0.0M
2024-02-15 104.98 106.36 104.98 106.09 0.1M
2024-02-14 103.29 104.19 102.80 104.05 0.0M
2024-02-13 102.59 103.30 101.66 102.22 0.0M
2024-02-12 104.48 105.94 104.48 105.44 0.0M
2024-02-09 103.39 104.33 103.24 104.09 0.1M
2024-02-08 102.26 103.34 102.06 103.34 0.1M
2024-02-07 102.38 102.58 101.33 102.06 0.0M
2024-02-06 101.37 102.07 101.37 101.83 0.0M
2024-02-05 101.87 101.87 100.61 101.22 0.0M
2024-02-02 101.82 102.98 101.42 102.68 0.0M
2024-02-01 102.22 102.81 100.92 102.64 0.0M
2024-01-31 103.31 104.08 101.59 101.59 0.0M
2024-01-30 103.82 104.37 103.81 104.12 0.0M
2024-01-29 102.97 104.26 102.82 104.26 0.0M
2024-01-26 103.05 103.52 102.85 103.04 0.0M
2024-01-25 102.91 103.12 102.04 102.72 0.1M
2024-01-24 103.58 103.76 101.89 101.89 0.0M
2024-01-23 103.73 103.73 102.40 102.72 0.0M
2024-01-22 102.49 103.40 102.49 103.08 0.0M
2024-01-19 101.33 101.89 100.27 101.89 0.1M
2024-01-18 100.55 100.86 99.68 100.84 0.0M
2024-01-17 99.54 100.08 99.36 99.87 0.0M
2024-01-16 100.77 101.15 100.32 100.69 0.0M
2024-01-12 102.57 103.15 101.29 101.42 0.0M
2024-01-11 101.75 102.46 100.96 101.80 0.0M
2024-01-10 101.85 102.38 101.67 102.34 0.0M
2024-01-09 101.64 102.39 101.51 102.01 0.0M
2024-01-08 101.15 102.78 101.15 102.74 0.0M
2024-01-05 100.33 102.06 100.33 101.50 0.1M
2024-01-04 101.03 101.62 100.84 101.05 0.0M
2024-01-03 102.51 102.51 101.06 101.06 0.0M
2024-01-02 103.67 104.52 103.36 103.69 0.0M