First Trust Mid Cap Value AlphaDEX® Fund

FNK
🏛️ usa →
55.52
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 53.54 53.65 53.25 53.51 0.0M
2024-12-30 53.00 53.38 52.74 53.20 0.0M
2024-12-27 53.59 53.59 53.23 53.29 0.0M
2024-12-26 53.43 53.76 53.43 53.76 0.0M
2024-12-24 53.21 53.58 53.19 53.58 0.0M
2024-12-23 52.76 53.16 52.52 53.16 0.0M
2024-12-20 52.21 53.29 52.21 52.90 0.0M
2024-12-19 53.17 53.17 52.36 52.39 0.0M
2024-12-18 54.74 54.74 52.59 52.60 0.0M
2024-12-17 54.83 54.83 54.28 54.45 0.0M
2024-12-16 55.23 55.46 55.04 55.04 0.0M
2024-12-13 55.84 55.84 55.29 55.44 0.0M
2024-12-12 56.22 56.34 56.11 56.12 0.0M
2024-12-11 56.58 56.59 56.48 56.54 0.0M
2024-12-10 56.62 56.73 56.24 56.24 0.0M
2024-12-09 56.67 57.06 56.51 56.51 0.0M
2024-12-06 56.38 56.39 56.22 56.39 0.0M
2024-12-05 57.30 57.49 56.81 56.81 0.0M
2024-12-04 57.61 57.61 57.07 57.37 0.0M
2024-12-03 57.75 57.75 57.40 57.57 0.0M
2024-12-02 57.73 57.94 57.64 57.87 0.0M
2024-11-29 57.90 58.00 57.88 57.90 0.0M
2024-11-27 57.92 57.92 57.76 57.76 0.0M
2024-11-26 58.11 58.11 57.56 57.73 0.0M
2024-11-25 58.36 58.52 58.28 58.28 0.0M
2024-11-22 56.67 57.41 56.67 57.37 0.0M
2024-11-21 55.81 56.48 55.80 56.37 0.0M
2024-11-20 55.24 55.41 54.98 55.41 0.0M
2024-11-19 55.05 55.30 55.05 55.26 0.0M
2024-11-18 55.59 55.83 55.59 55.63 0.0M
2024-11-15 55.85 56.03 55.35 55.45 0.0M
2024-11-14 56.26 56.34 55.77 55.82 0.0M
2024-11-13 56.24 56.51 56.06 56.06 0.0M
2024-11-12 56.72 56.88 56.16 56.21 0.0M
2024-11-11 56.96 57.13 56.95 56.95 0.0M
2024-11-08 56.23 56.48 56.10 56.36 0.0M
2024-11-07 56.54 56.77 56.30 56.30 0.0M
2024-11-06 55.94 56.77 55.83 56.72 0.0M
2024-11-05 53.15 53.93 53.15 53.91 0.0M
2024-11-04 53.27 53.58 53.18 53.18 0.0M
2024-11-01 53.40 53.63 52.87 52.89 0.0M
2024-10-31 53.80 53.80 53.18 53.18 0.0M
2024-10-30 54.42 54.46 53.81 53.81 0.0M
2024-10-29 53.62 53.68 53.52 53.65 0.0M
2024-10-28 53.45 54.08 53.45 54.03 0.0M
2024-10-25 53.98 54.07 53.49 53.49 0.0M
2024-10-24 53.56 53.80 53.44 53.80 0.0M
2024-10-23 53.73 53.74 53.19 53.53 0.0M
2024-10-22 53.85 53.98 53.85 53.88 0.0M
2024-10-21 55.08 55.08 54.11 54.11 0.0M
2024-10-18 55.22 55.24 55.01 55.10 0.0M
2024-10-17 55.26 55.26 54.85 55.15 0.0M
2024-10-16 54.71 55.28 54.71 55.12 0.0M
2024-10-15 54.85 54.85 54.33 54.33 0.0M
2024-10-14 54.32 54.64 54.25 54.64 0.0M
2024-10-11 53.62 54.39 53.62 54.39 0.0M
2024-10-10 53.47 53.66 53.46 53.57 0.0M
2024-10-09 53.43 53.85 53.33 53.64 0.0M
2024-10-08 53.24 53.60 53.21 53.43 0.0M
2024-10-07 54.13 54.13 53.70 53.86 0.0M
2024-10-04 54.23 54.29 54.18 54.29 0.0M
2024-10-03 53.68 53.78 53.18 53.78 0.0M
2024-10-02 54.21 54.21 53.73 53.83 0.0M
2024-10-01 54.34 54.34 53.70 54.00 0.0M
2024-09-30 54.34 54.52 54.22 54.49 0.0M
2024-09-27 54.70 54.82 54.18 54.42 0.0M
2024-09-26 53.85 54.12 53.84 53.91 0.0M
2024-09-25 54.61 54.61 53.86 53.86 0.0M
2024-09-24 54.89 54.95 54.60 54.62 0.0M
2024-09-23 54.36 54.57 54.36 54.57 0.0M
2024-09-20 54.27 54.44 54.24 54.28 0.0M
2024-09-19 55.11 55.11 54.67 54.88 0.0M
2024-09-18 53.76 54.44 53.76 53.97 0.0M
2024-09-17 53.87 54.25 53.78 53.87 0.0M
2024-09-16 53.17 53.53 53.17 53.50 0.0M
2024-09-13 52.07 53.03 52.07 52.98 0.0M
2024-09-12 51.42 51.87 51.23 51.75 0.0M
2024-09-11 51.08 51.32 50.28 51.32 0.0M
2024-09-10 51.90 51.90 50.97 51.38 0.0M
2024-09-09 52.09 52.18 51.67 51.79 0.0M
2024-09-06 52.87 52.97 51.85 51.85 0.0M
2024-09-05 53.35 53.35 52.65 52.67 0.0M
2024-09-04 53.38 53.42 53.06 53.22 0.0M
2024-09-03 54.04 54.04 53.25 53.31 0.0M
2024-08-30 54.52 54.65 53.98 54.65 0.0M
2024-08-29 54.53 54.65 54.33 54.33 0.0M
2024-08-28 54.02 54.18 53.82 54.15 0.1M
2024-08-27 54.35 54.35 54.12 54.24 0.0M
2024-08-26 54.92 54.94 54.55 54.55 0.0M
2024-08-23 53.53 54.58 53.44 54.58 0.0M
2024-08-22 53.36 53.36 53.05 53.05 0.0M
2024-08-21 53.24 53.35 52.98 53.35 0.0M
2024-08-20 53.43 53.43 52.81 52.81 0.0M
2024-08-19 53.46 53.52 53.38 53.46 0.0M
2024-08-16 52.85 53.08 52.85 53.00 0.0M
2024-08-15 52.62 53.01 52.62 52.82 0.0M
2024-08-14 52.27 52.27 51.80 51.87 0.0M
2024-08-13 51.54 52.12 51.50 52.01 0.0M
2024-08-12 51.75 51.75 51.27 51.31 0.0M
2024-08-09 51.74 51.88 51.61 51.76 0.0M
2024-08-08 51.37 51.77 51.37 51.71 0.0M
2024-08-07 51.93 51.93 50.75 50.75 0.0M
2024-08-06 51.05 51.70 51.05 51.14 0.0M
2024-08-05 50.10 51.05 50.10 50.84 0.0M
2024-08-02 53.02 53.02 51.92 52.37 0.0M
2024-08-01 55.80 55.80 53.99 54.26 0.0M
2024-07-31 55.53 56.14 55.46 55.68 0.0M
2024-07-30 55.23 55.51 55.06 55.41 0.0M
2024-07-29 55.17 55.30 54.89 54.99 0.0M
2024-07-26 55.06 55.20 54.99 55.13 0.0M
2024-07-25 53.36 54.68 53.36 54.23 0.0M
2024-07-24 54.24 54.24 53.25 53.25 0.0M
2024-07-23 53.65 54.21 53.59 54.04 0.0M
2024-07-22 53.69 53.92 53.05 53.92 0.0M
2024-07-19 53.89 53.89 53.24 53.40 0.0M
2024-07-18 54.68 55.19 53.84 53.92 0.0M
2024-07-17 54.56 54.87 54.56 54.71 0.0M
2024-07-16 53.41 54.77 53.41 54.77 0.0M
2024-07-15 52.96 53.57 52.96 53.22 0.0M
2024-07-12 52.71 53.01 52.71 52.75 0.0M
2024-07-11 51.74 52.40 51.74 52.37 0.0M
2024-07-10 50.19 50.70 50.19 50.68 0.0M
2024-07-09 50.13 50.40 50.08 50.08 0.0M
2024-07-08 50.49 50.54 50.15 50.26 0.0M
2024-07-05 50.77 50.77 50.02 50.12 0.0M
2024-07-03 50.86 51.09 50.76 50.76 0.0M
2024-07-02 50.56 50.77 50.52 50.73 0.0M
2024-07-01 51.10 51.10 50.58 50.58 0.0M
2024-06-28 51.09 51.16 50.75 51.05 0.0M
2024-06-27 50.55 50.62 50.46 50.62 0.0M
2024-06-26 50.78 50.79 50.54 50.79 0.0M
2024-06-25 51.34 51.34 50.76 50.95 0.0M
2024-06-24 51.21 51.71 51.21 51.56 0.0M
2024-06-21 50.78 50.98 50.75 50.98 0.0M
2024-06-20 50.82 50.95 50.82 50.88 0.0M
2024-06-18 50.81 50.95 50.75 50.81 0.0M
2024-06-17 50.26 50.78 50.11 50.78 0.0M
2024-06-14 50.75 50.75 50.06 50.27 0.0M
2024-06-13 51.61 51.61 50.84 51.14 0.0M
2024-06-12 52.24 52.24 51.59 51.74 0.0M
2024-06-11 50.97 51.20 50.93 51.13 0.0M
2024-06-10 51.09 51.57 51.09 51.45 0.0M
2024-06-07 51.30 51.55 51.30 51.39 0.0M
2024-06-06 51.81 51.81 51.67 51.68 0.0M
2024-06-05 51.66 51.87 51.66 51.85 0.0M
2024-06-04 52.04 52.09 51.60 51.60 0.0M
2024-06-03 53.26 53.26 52.35 52.44 0.0M
2024-05-31 52.60 52.96 52.44 52.96 0.0M
2024-05-30 51.91 52.16 51.91 52.12 0.0M
2024-05-29 51.72 51.72 51.40 51.44 0.0M
2024-05-28 52.68 52.68 52.09 52.22 0.0M
2024-05-24 52.28 52.43 52.27 52.35 0.0M
2024-05-23 52.41 52.47 51.88 52.04 0.0M
2024-05-22 53.00 53.10 52.62 52.76 0.0M
2024-05-21 53.40 53.40 53.23 53.29 0.0M
2024-05-20 53.56 53.68 53.39 53.39 0.0M
2024-05-17 53.51 53.51 53.33 53.49 0.0M
2024-05-16 53.52 53.69 53.45 53.45 0.0M
2024-05-15 53.56 53.78 53.56 53.78 0.0M
2024-05-14 53.54 53.67 53.36 53.57 0.0M
2024-05-13 53.28 53.39 53.10 53.10 0.0M
2024-05-10 53.20 53.27 52.80 52.98 0.0M
2024-05-09 52.80 53.14 52.75 53.14 0.0M
2024-05-08 52.30 52.64 52.30 52.64 0.0M
2024-05-07 52.54 53.00 52.54 52.67 0.0M
2024-05-06 52.44 52.57 52.42 52.52 0.1M
2024-05-03 52.04 52.04 51.80 51.87 0.0M
2024-05-02 51.29 51.41 50.96 51.32 0.0M
2024-05-01 50.92 51.42 50.53 50.71 0.1M
2024-04-30 51.63 51.63 50.75 50.76 0.0M
2024-04-29 51.79 52.03 51.73 51.92 0.0M
2024-04-26 51.61 51.87 51.42 51.65 0.0M
2024-04-25 51.40 51.62 51.16 51.55 0.1M
2024-04-24 51.80 51.87 51.43 51.86 0.0M
2024-04-23 51.01 51.88 51.01 51.71 0.0M
2024-04-22 50.82 51.37 50.82 51.08 0.0M
2024-04-19 50.13 50.66 50.13 50.66 0.0M
2024-04-18 50.43 50.56 49.96 50.10 0.0M
2024-04-17 50.79 50.79 50.09 50.09 0.0M
2024-04-16 50.71 50.71 50.00 50.37 0.0M
2024-04-15 51.67 51.87 50.59 50.78 0.0M
2024-04-12 51.92 51.92 51.05 51.18 0.0M
2024-04-11 52.34 52.34 51.61 51.96 0.0M
2024-04-10 52.25 52.45 51.74 51.99 0.0M
2024-04-09 53.12 53.21 52.97 53.20 0.0M
2024-04-08 53.02 53.20 52.99 53.02 0.0M
2024-04-05 52.54 52.81 52.43 52.67 0.0M
2024-04-04 53.54 53.54 52.45 52.49 0.0M
2024-04-03 52.80 53.20 52.80 53.16 0.0M
2024-04-02 53.16 53.16 52.79 52.91 0.0M
2024-04-01 54.27 54.27 53.67 53.71 0.0M
2024-03-28 53.83 54.15 53.83 54.15 0.0M
2024-03-27 52.74 53.73 52.74 53.71 0.0M
2024-03-26 52.73 52.76 52.44 52.47 0.0M
2024-03-25 52.56 52.80 52.56 52.61 0.0M
2024-03-22 52.91 53.00 52.43 52.46 0.0M
2024-03-21 52.82 53.18 52.82 53.10 0.0M
2024-03-20 51.70 52.66 51.53 52.66 0.0M
2024-03-19 51.33 51.85 51.33 51.79 0.1M
2024-03-18 51.51 51.61 51.27 51.29 0.0M
2024-03-15 51.45 51.74 51.45 51.57 0.0M
2024-03-14 51.97 51.97 51.11 51.37 0.0M
2024-03-13 51.73 52.16 51.73 51.98 0.0M
2024-03-12 51.63 51.70 51.41 51.64 0.0M
2024-03-11 51.50 51.56 51.23 51.55 0.0M
2024-03-08 51.91 51.91 51.39 51.51 0.0M
2024-03-07 51.38 51.69 51.38 51.57 0.0M
2024-03-06 51.58 51.58 50.85 51.10 0.0M
2024-03-05 50.62 51.43 50.62 51.06 0.0M
2024-03-04 51.21 51.45 50.83 50.86 0.0M
2024-03-01 50.75 51.04 50.70 50.99 0.0M
2024-02-29 50.85 50.98 50.60 50.88 0.0M
2024-02-28 50.36 50.70 50.36 50.41 0.0M
2024-02-27 50.64 50.68 50.54 50.64 0.0M
2024-02-26 50.48 50.54 50.17 50.28 0.2M
2024-02-23 50.22 50.68 50.22 50.48 0.0M
2024-02-22 50.20 50.37 50.13 50.30 0.0M
2024-02-21 49.84 50.10 49.77 50.08 0.0M
2024-02-20 49.86 49.97 49.81 49.88 0.0M
2024-02-16 50.11 50.59 50.11 50.17 0.0M
2024-02-15 49.81 50.66 49.81 50.54 0.0M
2024-02-14 49.34 49.61 49.00 49.51 0.0M
2024-02-13 49.42 49.42 48.63 49.00 0.0M
2024-02-12 49.63 50.68 49.63 50.55 0.0M
2024-02-09 49.37 49.69 49.07 49.69 0.0M
2024-02-08 48.86 49.31 48.80 49.31 0.1M
2024-02-07 49.10 49.12 48.54 48.91 0.0M
2024-02-06 49.10 49.11 48.92 49.00 0.0M
2024-02-05 49.13 49.13 48.47 48.87 0.0M
2024-02-02 49.26 49.75 48.98 49.53 0.0M
2024-02-01 49.34 49.81 48.81 49.69 0.1M
2024-01-31 50.28 50.50 49.41 49.49 0.0M
2024-01-30 50.48 50.83 50.48 50.67 0.0M
2024-01-29 50.20 50.65 50.10 50.57 0.0M
2024-01-26 50.16 50.54 50.10 50.23 0.0M
2024-01-25 50.03 50.09 49.63 50.07 0.0M
2024-01-24 50.11 50.11 49.55 49.61 0.0M
2024-01-23 50.16 50.16 49.65 49.75 0.0M
2024-01-22 49.61 50.00 49.61 49.96 0.0M
2024-01-19 48.84 49.33 48.54 49.31 0.0M
2024-01-18 48.88 48.88 48.38 48.87 0.0M
2024-01-17 48.31 48.63 48.19 48.46 0.0M
2024-01-16 49.03 49.09 48.79 48.90 0.0M
2024-01-12 50.08 50.29 49.34 49.45 0.1M
2024-01-11 49.88 49.88 49.29 49.63 0.0M
2024-01-10 49.97 50.10 49.70 49.98 0.0M
2024-01-09 50.05 50.19 49.82 50.02 0.0M
2024-01-08 49.62 50.50 49.62 50.48 0.0M
2024-01-05 50.24 50.24 49.75 49.85 0.0M
2024-01-04 49.71 49.95 49.58 49.59 0.0M
2024-01-03 50.46 50.46 49.69 49.74 0.2M
2024-01-02 50.71 51.35 50.71 50.95 0.0M