First Trust Mid Cap Growth AlphaDEX® Fund

FNY
🏛️ usa →
91.08
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
2023-12-29 68.86 68.86 68.05 68.12 0.0M
2023-12-28 69.00 69.15 68.72 68.90 0.0M
2023-12-27 68.89 69.24 68.75 69.00 0.0M
2023-12-26 68.66 68.99 68.55 68.92 0.0M
2023-12-22 68.36 68.68 68.36 68.40 0.0M
2023-12-21 67.92 68.17 67.46 68.17 0.0M
2023-12-20 68.27 68.70 67.05 67.05 0.0M
2023-12-19 67.63 68.48 67.63 68.48 0.0M
2023-12-18 67.41 67.49 67.27 67.43 0.0M
2023-12-15 67.46 67.60 66.98 67.25 0.0M
2023-12-14 66.98 67.81 66.98 67.49 0.0M
2023-12-13 64.70 66.18 64.26 66.18 0.0M
2023-12-12 64.32 64.88 64.32 64.57 0.0M
2023-12-11 64.35 64.50 64.20 64.48 0.0M
2023-12-08 63.99 64.25 63.70 64.10 0.0M
2023-12-07 63.41 63.57 63.17 63.57 0.0M
2023-12-06 64.28 64.31 63.26 63.31 0.0M
2023-12-05 63.82 63.85 63.33 63.56 0.1M
2023-12-04 63.54 64.18 63.53 64.16 0.0M
2023-12-01 62.28 63.78 62.28 63.78 0.0M
2023-11-30 61.75 61.99 61.60 61.99 0.0M
2023-11-29 61.29 62.00 61.29 61.30 0.0M
2023-11-28 61.40 61.45 60.94 61.00 0.0M
2023-11-27 61.12 61.49 61.12 61.39 0.0M
2023-11-24 61.21 61.40 61.21 61.32 0.0M
2023-11-22 60.80 61.22 60.79 61.05 0.0M
2023-11-21 60.68 60.69 60.44 60.49 0.0M
2023-11-20 60.64 60.94 60.54 60.92 0.0M
2023-11-17 60.40 60.64 60.31 60.59 0.0M
2023-11-16 60.70 60.70 59.79 60.05 0.1M
2023-11-15 61.13 61.69 60.83 60.89 0.0M
2023-11-14 59.95 60.92 59.95 60.90 0.0M
2023-11-13 58.31 58.72 58.20 58.64 0.0M
2023-11-10 57.89 58.55 57.77 58.55 0.0M
2023-11-09 58.60 58.62 57.58 57.68 0.0M
2023-11-08 58.50 58.51 58.10 58.24 0.0M
2023-11-07 58.56 58.79 58.41 58.58 0.0M
2023-11-06 58.99 59.05 58.04 58.32 0.1M
2023-11-03 58.25 59.12 58.25 58.87 0.0M
2023-11-02 57.13 57.67 57.13 57.59 0.1M
2023-11-01 55.95 56.53 55.90 56.51 0.3M
2023-10-31 55.71 56.27 55.59 56.21 0.0M
2023-10-30 55.88 55.91 55.33 55.68 0.0M
2023-10-27 56.23 56.23 55.37 55.49 0.0M
2023-10-26 56.28 56.59 55.85 56.05 0.0M
2023-10-25 57.31 57.31 56.10 56.10 0.0M
2023-10-24 57.44 57.79 57.24 57.53 0.0M
2023-10-23 57.10 57.70 56.94 56.94 0.0M
2023-10-20 58.11 58.11 57.40 57.40 0.0M
2023-10-19 58.92 59.34 58.19 58.20 0.0M
2023-10-18 60.12 60.12 59.03 59.03 0.0M
2023-10-17 59.41 60.96 59.41 60.63 0.0M
2023-10-16 59.37 60.03 59.30 59.88 0.0M
2023-10-13 59.90 59.90 58.84 59.04 0.0M
2023-10-12 61.17 61.17 59.36 59.71 0.0M
2023-10-11 61.16 61.16 60.53 61.00 0.2M
2023-10-10 60.43 61.32 60.43 60.78 0.1M
2023-10-09 59.46 60.26 59.39 60.12 0.0M
2023-10-06 58.79 60.01 58.62 59.77 0.0M
2023-10-05 59.30 59.40 58.79 59.06 0.0M
2023-10-04 59.02 59.25 58.66 59.21 0.0M
2023-10-03 59.66 59.78 58.68 59.02 0.0M
2023-10-02 60.37 60.41 59.76 59.95 0.0M
2023-09-29 61.61 61.61 60.57 60.70 0.0M
2023-09-28 60.18 61.42 60.18 61.09 0.0M
2023-09-27 60.21 60.65 60.19 60.42 0.0M
2023-09-26 60.09 60.18 59.68 59.71 0.0M
2023-09-25 59.81 60.65 59.81 60.44 0.0M
2023-09-22 60.54 60.73 60.17 60.18 0.0M
2023-09-21 61.09 61.15 60.20 60.20 0.0M
2023-09-20 62.43 62.68 61.63 61.68 0.0M
2023-09-19 62.64 62.64 62.06 62.24 0.0M
2023-09-18 62.64 62.88 62.60 62.60 0.0M
2023-09-15 62.68 62.69 62.49 62.68 0.0M
2023-09-14 63.23 63.44 62.95 63.37 0.0M
2023-09-13 63.07 63.10 62.54 62.70 0.0M
2023-09-12 63.12 63.62 63.12 63.19 0.0M
2023-09-11 63.55 63.60 63.26 63.38 0.0M
2023-09-08 63.47 63.47 63.10 63.23 0.0M
2023-09-07 63.24 63.26 63.01 63.26 0.0M
2023-09-06 63.95 63.95 63.50 63.79 0.0M
2023-09-05 63.88 64.21 63.78 63.78 0.2M
2023-09-01 64.75 65.00 64.67 64.98 0.0M
2023-08-31 64.36 64.56 64.19 64.22 0.0M
2023-08-30 63.87 64.30 63.87 64.14 0.0M
2023-08-29 62.59 63.75 62.59 63.72 0.0M
2023-08-28 62.89 62.89 62.61 62.77 0.0M
2023-08-25 61.60 62.43 61.58 62.25 0.0M
2023-08-24 62.88 62.88 61.92 61.92 0.0M
2023-08-23 62.42 62.96 62.42 62.84 0.0M
2023-08-22 62.60 62.60 62.10 62.24 0.0M
2023-08-21 62.28 62.45 61.94 62.33 0.0M
2023-08-18 61.27 62.30 61.27 62.09 0.0M
2023-08-17 62.66 62.68 61.75 61.81 0.0M
2023-08-16 63.47 63.80 62.85 62.89 0.1M
2023-08-15 63.99 63.99 63.55 63.60 0.0M
2023-08-14 63.75 64.37 63.53 64.37 0.0M
2023-08-11 63.69 64.02 63.69 63.89 0.0M
2023-08-10 64.42 64.53 63.62 63.92 0.0M
2023-08-09 64.60 64.60 63.89 64.13 0.0M
2023-08-08 64.19 64.52 63.85 64.41 0.0M
2023-08-07 64.75 64.98 64.75 64.92 0.0M
2023-08-04 65.04 65.28 64.44 64.47 0.0M
2023-08-03 64.51 64.94 64.39 64.67 0.0M
2023-08-02 65.31 65.32 64.79 64.99 0.0M
2023-08-01 66.12 66.31 65.80 66.24 0.1M
2023-07-31 66.41 66.72 66.27 66.72 0.0M
2023-07-28 66.15 66.15 65.77 66.09 0.1M
2023-07-27 66.00 66.26 65.26 65.29 0.0M
2023-07-26 65.83 66.13 65.75 65.95 0.0M
2023-07-25 66.04 66.17 65.92 65.92 0.0M
2023-07-24 66.10 66.29 65.75 65.81 0.0M
2023-07-21 66.51 66.51 65.96 65.96 0.0M
2023-07-20 66.64 66.64 66.11 66.15 0.0M
2023-07-19 67.17 67.20 66.65 66.82 0.0M
2023-07-18 66.56 67.15 66.56 67.14 0.0M
2023-07-17 65.81 66.71 65.81 66.44 0.0M
2023-07-14 65.99 65.99 65.78 65.97 0.0M
2023-07-13 66.36 66.74 66.33 66.64 0.0M
2023-07-12 66.60 66.60 66.06 66.12 0.0M
2023-07-11 65.28 65.78 65.28 65.73 0.0M
2023-07-10 64.73 65.17 64.73 65.17 0.0M
2023-07-07 63.83 64.45 63.83 63.93 0.0M
2023-07-06 63.57 63.57 62.82 63.34 0.0M
2023-07-05 64.61 64.61 64.12 64.23 0.1M
2023-07-03 64.81 64.93 64.75 64.86 0.0M
2023-06-30 64.76 65.01 64.61 64.78 0.0M
2023-06-29 63.52 64.14 63.42 64.07 0.0M
2023-06-28 63.14 63.48 62.82 63.45 0.0M
2023-06-27 62.16 63.23 62.16 63.12 0.0M
2023-06-26 62.23 62.26 61.82 61.87 0.0M
2023-06-23 61.82 62.20 61.75 61.83 0.0M
2023-06-22 62.62 62.62 62.37 62.39 0.0M
2023-06-21 62.73 62.89 62.43 62.62 0.0M
2023-06-20 62.66 62.78 62.27 62.64 0.0M
2023-06-16 63.50 63.50 62.69 62.89 0.0M
2023-06-15 62.81 63.45 62.81 63.30 0.0M
2023-06-14 63.59 63.65 62.56 63.08 0.0M
2023-06-13 63.27 63.49 63.24 63.46 0.0M
2023-06-12 62.25 62.90 62.25 62.76 0.0M
2023-06-09 62.56 62.76 62.14 62.20 0.0M
2023-06-08 62.34 62.71 62.19 62.53 0.0M
2023-06-07 62.15 62.85 62.14 62.58 0.0M
2023-06-06 60.63 61.95 60.63 61.89 0.0M
2023-06-05 60.79 60.92 60.29 60.74 0.0M
2023-06-02 60.29 61.13 60.29 61.13 0.0M
2023-06-01 58.62 59.54 58.52 59.35 0.0M
2023-05-31 59.20 59.20 58.44 58.62 0.0M
2023-05-30 59.87 59.87 59.25 59.41 0.0M
2023-05-26 59.06 59.66 59.06 59.52 0.0M
2023-05-25 58.96 58.96 58.60 58.94 0.0M
2023-05-24 58.93 58.93 58.38 58.70 0.0M
2023-05-23 59.88 60.15 59.16 59.16 0.0M
2023-05-22 59.89 60.07 59.81 59.95 0.0M
2023-05-19 60.04 60.04 59.57 59.74 0.0M
2023-05-18 59.54 60.19 59.46 60.16 0.0M
2023-05-17 59.08 59.72 58.80 59.52 0.0M
2023-05-16 58.75 58.83 58.61 58.65 0.0M
2023-05-15 58.89 59.43 58.89 59.39 0.0M
2023-05-12 58.93 58.93 58.42 58.78 0.0M
2023-05-11 59.01 59.01 58.52 58.83 0.0M
2023-05-10 59.81 59.99 58.78 59.23 0.0M
2023-05-09 58.92 59.16 58.92 59.01 0.0M
2023-05-08 59.30 59.30 59.05 59.20 0.0M
2023-05-05 58.87 59.30 58.81 59.14 0.0M
2023-05-04 58.61 58.61 57.80 57.99 0.0M
2023-05-03 59.20 59.56 58.86 58.86 0.0M
2023-05-02 58.85 58.92 58.33 58.79 0.0M
2023-05-01 59.66 59.82 59.29 59.37 0.1M
2023-04-28 58.51 59.28 58.51 59.22 0.0M
2023-04-27 58.07 58.67 57.87 58.61 0.0M
2023-04-26 58.59 58.59 57.72 57.88 0.0M
2023-04-25 59.46 59.46 58.48 58.49 0.0M
2023-04-24 59.97 59.97 59.58 59.79 0.0M
2023-04-21 59.88 59.88 59.37 59.76 0.0M
2023-04-20 59.39 60.04 59.39 59.71 0.0M
2023-04-19 59.53 59.91 59.53 59.84 0.0M
2023-04-18 60.10 60.20 59.85 60.02 0.0M
2023-04-17 59.40 59.76 59.30 59.76 0.0M
2023-04-14 59.22 59.70 58.85 59.11 0.0M
2023-04-13 59.10 59.55 59.00 59.43 0.0M
2023-04-12 59.41 59.45 58.89 58.89 0.0M
2023-04-11 59.11 59.42 59.05 59.25 0.0M
2023-04-10 57.90 58.80 57.90 58.76 0.0M
2023-04-06 57.99 58.27 57.74 58.07 0.0M
2023-04-05 58.41 58.46 57.80 58.15 0.0M
2023-04-04 59.72 59.72 58.40 58.65 0.0M
2023-04-03 59.76 59.89 59.26 59.67 0.0M
2023-03-31 58.85 59.49 58.85 59.49 0.0M
2023-03-30 58.77 58.82 58.36 58.48 0.0M
2023-03-29 58.03 58.25 57.88 58.23 0.0M
2023-03-28 57.55 57.61 57.32 57.58 0.0M
2023-03-27 57.10 57.59 56.95 57.35 0.0M
2023-03-24 56.03 56.74 55.88 56.74 0.0M
2023-03-23 57.12 57.70 56.10 56.61 0.0M
2023-03-22 58.12 58.12 56.72 56.72 0.0M
2023-03-21 57.78 58.33 57.78 58.18 0.0M
2023-03-20 56.49 57.46 56.49 57.20 0.0M
2023-03-17 56.82 56.83 56.15 56.37 0.0M
2023-03-16 56.57 57.61 56.57 57.58 0.0M
2023-03-15 56.82 56.82 56.14 56.79 0.0M
2023-03-14 58.02 58.55 57.50 57.98 0.0M
2023-03-13 56.93 57.66 56.38 57.00 0.0M
2023-03-10 59.31 59.31 57.47 57.77 0.0M
2023-03-09 61.04 61.04 59.36 59.36 0.0M
2023-03-08 60.79 60.92 60.40 60.78 0.0M
2023-03-07 61.62 61.66 60.83 60.91 0.0M
2023-03-06 62.19 62.20 61.50 61.55 0.0M
2023-03-03 61.43 62.12 61.43 62.03 0.0M
2023-03-02 60.54 61.30 60.52 61.24 0.0M
2023-03-01 60.39 60.92 60.39 60.82 0.1M
2023-02-28 60.59 60.98 60.46 60.46 0.0M
2023-02-27 60.85 60.95 60.48 60.57 0.0M
2023-02-24 59.86 60.48 59.79 60.39 0.0M
2023-02-23 60.79 60.95 60.16 60.78 0.0M
2023-02-22 60.08 60.51 59.90 60.19 0.0M
2023-02-21 60.83 60.86 59.96 59.98 0.0M
2023-02-17 61.41 61.53 61.29 61.52 0.0M
2023-02-16 62.08 62.65 61.92 61.92 0.0M
2023-02-15 61.92 62.65 61.92 62.65 0.0M
2023-02-14 61.59 62.51 61.58 62.21 0.0M
2023-02-13 61.32 61.97 61.32 61.97 0.0M
2023-02-10 60.96 61.24 60.91 61.24 0.0M
2023-02-09 62.17 62.20 61.12 61.12 0.0M
2023-02-08 62.13 62.38 61.74 61.90 0.0M
2023-02-07 61.58 62.43 61.40 62.41 0.0M
2023-02-06 61.78 61.78 61.49 61.49 0.0M
2023-02-03 61.95 62.65 61.95 62.12 0.0M
2023-02-02 62.36 62.85 62.09 62.51 0.0M
2023-02-01 60.73 62.27 60.67 61.93 0.0M
2023-01-31 60.16 61.09 60.16 61.09 0.0M
2023-01-30 59.94 60.38 59.63 59.63 0.0M
2023-01-27 60.28 60.66 60.28 60.48 0.0M
2023-01-26 60.06 60.36 59.68 60.36 0.0M
2023-01-25 59.13 59.82 58.99 59.80 0.0M
2023-01-24 59.70 59.87 59.47 59.67 0.0M
2023-01-23 59.27 59.92 59.27 59.85 0.0M
2023-01-20 58.25 59.12 58.15 59.12 0.0M
2023-01-19 58.48 58.48 57.89 58.12 0.0M
2023-01-18 59.95 60.14 58.74 58.79 0.0M
2023-01-17 59.66 59.93 59.55 59.65 0.1M
2023-01-13 58.88 59.73 58.88 59.67 0.0M
2023-01-12 58.82 59.43 58.42 59.36 0.0M
2023-01-11 58.02 58.51 58.02 58.51 0.0M
2023-01-10 57.00 57.74 56.99 57.74 0.0M
2023-01-09 57.30 57.69 57.04 57.09 0.0M
2023-01-06 56.00 56.80 56.00 56.80 0.0M
2023-01-05 55.70 55.70 55.52 55.52 0.0M
2023-01-04 55.88 56.49 55.83 56.18 0.0M
2023-01-03 56.76 56.76 55.13 55.57 0.1M