First Trust Multi Cap Growth AlphaDEX® Fund

FAD
🏛️ usa →
159.68
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
2025-09-26 159.15 159.74 158.77 159.68 0.0M
2025-09-25 158.04 158.67 157.99 158.41 0.0M
2025-09-24 161.85 161.85 159.48 159.48 0.0M
2025-09-23 162.98 162.98 161.39 161.41 0.0M
2025-09-22 161.28 162.57 160.87 162.49 0.0M
2025-09-19 162.34 162.34 161.19 161.71 0.0M
2025-09-18 160.34 162.06 160.34 161.64 0.0M
2025-09-17 159.19 159.77 158.49 158.88 0.0M
2025-09-16 159.31 159.31 157.77 158.75 0.0M
2025-09-15 159.42 159.57 159.19 159.21 0.0M
2025-09-12 159.48 159.48 158.26 158.50 0.0M
2025-09-11 158.31 159.78 158.31 159.65 0.0M
2025-09-10 158.25 158.48 157.35 157.53 0.0M
2025-09-09 157.31 157.31 156.25 157.21 0.0M
2025-09-08 156.62 157.10 156.57 157.10 0.0M
2025-09-05 156.91 156.91 154.72 155.72 0.0M
2025-09-04 153.81 155.59 153.81 155.59 0.0M
2025-09-03 154.58 154.58 153.89 153.89 0.0M
2025-09-02 154.00 154.13 152.77 154.13 0.0M
2025-08-29 156.55 156.55 154.55 155.11 0.0M
2025-08-28 155.75 156.51 155.75 156.43 0.0M
2025-08-27 154.99 155.61 154.99 155.27 0.0M
2025-08-26 154.06 154.92 154.06 154.78 0.0M
2025-08-25 154.23 154.23 153.25 153.25 0.0M
2025-08-22 151.94 154.90 151.94 154.21 0.0M
2025-08-21 150.53 151.11 150.14 150.77 0.0M
2025-08-20 150.82 150.86 149.20 150.86 0.0M
2025-08-19 152.87 152.87 150.91 150.92 0.0M
2025-08-18 151.69 152.93 151.69 152.93 0.0M
2025-08-15 151.68 152.17 151.68 152.01 0.0M
2025-08-14 152.65 152.79 151.43 152.30 0.0M
2025-08-13 153.60 153.92 152.56 153.86 0.0M
2025-08-12 150.77 152.75 150.77 152.75 0.0M
2025-08-11 150.40 150.40 149.48 149.69 0.0M
2025-08-08 150.76 150.76 149.96 149.96 0.0M
2025-08-07 151.53 151.53 149.19 150.11 0.0M
2025-08-06 150.55 150.66 149.94 150.47 0.0M
2025-08-05 151.37 151.43 149.07 150.00 0.0M
2025-08-04 149.50 150.65 149.50 150.51 0.0M
2025-08-01 148.25 148.45 147.05 147.35 0.0M
2025-07-31 152.02 152.17 149.93 150.24 0.0M
2025-07-30 150.76 151.97 150.09 150.75 0.0M
2025-07-29 151.60 151.60 149.89 150.09 0.0M
2025-07-28 151.37 151.37 150.67 150.88 0.0M
2025-07-25 149.92 151.31 149.92 151.03 0.0M
2025-07-24 150.63 150.63 149.93 149.93 0.0M
2025-07-23 149.52 150.41 149.52 150.29 0.0M
2025-07-22 148.89 148.89 148.14 148.63 0.0M
2025-07-21 150.03 150.03 148.62 148.62 0.0M
2025-07-18 150.13 150.13 149.18 149.48 0.0M
2025-07-17 147.68 149.56 147.68 149.32 0.0M
2025-07-16 146.80 147.53 145.79 147.53 0.0M
2025-07-15 147.57 147.57 146.53 146.53 0.0M
2025-07-14 147.12 147.97 147.12 147.75 0.0M
2025-07-11 147.08 147.08 146.30 146.30 0.0M
2025-07-10 147.22 148.41 147.22 147.70 0.0M
2025-07-09 147.17 147.97 146.51 147.97 0.0M
2025-07-08 147.34 147.34 146.52 146.70 0.0M
2025-07-07 147.97 147.97 146.80 147.47 0.0M
2025-07-03 147.46 148.04 147.46 147.89 0.0M
2025-07-02 145.95 146.58 145.55 146.58 0.0M
2025-07-01 145.89 146.43 145.59 145.87 0.0M
2025-06-30 146.59 146.82 146.15 146.82 0.0M
2025-06-27 145.31 145.66 144.74 145.54 0.0M
2025-06-26 143.57 144.79 143.57 144.79 0.0M
2025-06-25 144.00 144.00 143.15 143.15 0.0M
2025-06-24 143.87 144.48 143.77 144.28 0.0M
2025-06-23 140.56 142.48 140.01 142.48 0.0M
2025-06-20 141.93 141.93 141.00 141.03 0.0M
2025-06-18 141.24 141.47 140.88 140.88 0.0M
2025-06-17 141.01 141.15 140.21 140.35 0.0M
2025-06-16 141.64 141.77 141.02 141.46 0.0M
2025-06-13 139.76 141.08 139.43 139.48 0.0M
2025-06-12 141.12 141.68 141.12 141.58 0.0M
2025-06-11 142.40 142.65 141.77 141.77 0.0M
2025-06-10 142.80 142.80 141.41 141.73 0.0M
2025-06-09 143.63 143.63 142.30 142.34 0.0M
2025-06-06 142.56 142.99 142.49 142.99 0.0M
2025-06-05 141.64 142.11 140.63 141.14 0.0M
2025-06-04 141.52 141.52 141.12 141.19 0.0M
2025-06-03 140.86 141.36 140.86 141.21 0.0M
2025-06-02 139.16 140.18 139.16 140.18 0.0M
2025-05-30 138.47 139.49 138.12 139.45 0.0M
2025-05-29 138.73 138.93 138.20 138.93 0.0M
2025-05-28 139.61 139.68 139.15 139.15 0.0M
2025-05-27 138.98 140.00 138.98 139.92 0.0M
2025-05-23 137.23 137.44 136.97 137.44 0.0M
2025-05-22 137.24 137.90 137.20 137.20 0.0M
2025-05-21 139.28 139.52 137.21 137.21 0.0M
2025-05-20 139.93 140.42 139.93 140.09 0.1M
2025-05-19 139.78 140.54 139.78 140.50 0.0M
2025-05-16 139.32 140.68 139.29 140.52 0.0M
2025-05-15 138.19 139.14 137.84 138.96 0.0M
2025-05-14 138.43 138.56 138.31 138.43 0.0M
2025-05-13 137.95 139.05 137.95 138.58 0.0M
2025-05-12 138.36 138.36 136.68 137.53 0.0M
2025-05-09 134.55 134.60 133.82 134.25 0.0M
2025-05-08 134.24 135.39 134.24 134.45 0.0M
2025-05-07 132.42 132.67 132.42 132.48 0.0M
2025-05-06 132.24 132.44 131.74 132.10 0.0M
2025-05-05 131.86 133.57 131.86 132.79 0.0M
2025-05-02 132.78 133.31 132.78 133.08 0.0M
2025-05-01 130.52 131.00 130.19 130.29 0.0M
2025-04-30 127.76 129.36 127.72 129.36 0.0M
2025-04-29 129.19 130.30 129.04 130.07 0.0M
2025-04-28 129.05 129.39 127.67 129.21 0.0M
2025-04-25 127.82 128.50 127.82 128.50 0.0M
2025-04-24 126.60 128.28 126.60 128.15 0.0M
2025-04-23 126.95 127.73 125.44 125.85 0.0M
2025-04-22 121.52 123.66 121.52 123.53 0.0M
2025-04-21 122.65 122.65 119.00 120.29 0.0M
2025-04-17 123.52 124.45 123.39 123.56 0.2M
2025-04-16 124.09 124.37 121.70 123.09 0.0M
2025-04-15 125.33 125.33 124.06 124.70 0.0M
2025-04-14 124.98 124.98 122.64 124.30 0.0M
2025-04-11 120.12 122.92 119.30 122.65 0.0M
2025-04-10 121.31 122.27 117.95 120.76 0.0M
2025-04-09 114.54 124.49 114.09 124.49 0.0M
2025-04-08 120.89 120.89 114.43 114.67 0.0M
2025-04-07 113.03 120.36 113.03 116.44 0.0M
2025-04-04 119.58 119.83 116.98 116.98 0.0M
2025-04-03 126.47 126.48 124.10 124.22 0.0M
2025-04-02 128.32 131.93 128.32 131.92 0.0M
2025-04-01 128.72 130.15 128.72 130.15 0.0M
2025-03-31 127.53 129.46 127.38 129.37 0.0M
2025-03-28 129.28 129.37 128.72 129.11 0.0M
2025-03-27 132.30 132.59 131.60 131.60 0.0M
2025-03-26 135.13 135.13 132.81 132.91 0.0M
2025-03-25 134.94 134.99 134.54 134.91 0.0M
2025-03-24 134.15 134.92 134.15 134.87 0.0M
2025-03-21 130.37 131.09 129.48 131.09 0.0M
2025-03-20 131.21 132.43 131.21 131.37 0.0M
2025-03-19 130.62 132.55 130.44 131.95 0.0M
2025-03-18 130.15 130.15 129.02 129.15 0.0M
2025-03-17 129.63 131.45 129.63 131.27 0.0M
2025-03-14 127.44 129.13 127.44 129.13 0.0M
2025-03-13 127.24 127.24 125.37 125.55 0.0M
2025-03-12 128.36 129.07 127.38 128.36 0.0M
2025-03-11 127.32 128.80 126.01 127.41 0.0M
2025-03-10 129.20 129.20 126.38 126.89 0.0M
2025-03-07 131.04 131.34 127.67 131.34 0.0M
2025-03-06 132.83 133.80 130.87 130.94 0.0M
2025-03-05 134.03 135.44 133.28 135.30 0.0M
2025-03-04 134.61 136.06 132.34 133.74 0.0M
2025-03-03 139.96 139.96 135.27 135.87 0.0M
2025-02-28 136.21 138.84 136.20 138.61 0.0M
2025-02-27 139.58 139.58 136.82 136.82 0.0M
2025-02-26 140.25 140.26 138.65 139.08 0.0M
2025-02-25 137.65 138.18 137.42 137.89 0.0M
2025-02-24 140.83 140.83 138.83 139.30 0.0M
2025-02-21 143.78 143.78 139.93 139.93 0.0M
2025-02-20 146.74 146.74 143.68 144.73 0.0M
2025-02-19 147.21 147.34 146.68 146.96 0.0M
2025-02-18 147.48 147.66 146.78 147.66 0.0M
2025-02-14 146.33 146.67 146.33 146.58 0.0M
2025-02-13 145.71 146.73 145.13 146.73 0.0M
2025-02-12 144.31 144.81 144.31 144.61 0.0M
2025-02-11 146.23 146.23 145.11 145.40 0.0M
2025-02-10 146.59 147.04 146.42 146.80 0.0M
2025-02-07 147.81 147.81 146.29 146.31 0.0M
2025-02-06 146.98 146.98 145.95 146.75 0.0M
2025-02-05 145.61 146.85 145.61 146.85 0.0M
2025-02-04 144.55 145.30 144.55 145.04 0.0M
2025-02-03 142.37 144.72 141.83 144.26 0.0M
2025-01-31 146.88 146.88 145.11 145.11 0.0M
2025-01-30 145.90 146.80 145.60 146.35 0.0M
2025-01-29 144.36 144.74 144.10 144.47 0.0M
2025-01-28 143.60 144.58 142.56 144.26 0.0M
2025-01-27 143.03 143.70 142.26 142.78 0.0M
2025-01-24 146.47 146.59 145.79 146.13 0.0M
2025-01-23 145.42 146.40 145.10 146.40 0.0M
2025-01-22 145.75 145.99 145.75 145.89 0.0M
2025-01-21 144.93 146.10 144.93 146.10 0.0M
2025-01-17 143.86 143.86 143.40 143.50 0.0M
2025-01-16 141.97 142.73 141.83 142.62 0.0M
2025-01-15 141.96 141.96 141.30 141.52 0.0M
2025-01-14 138.14 139.21 138.09 139.21 0.0M
2025-01-13 136.06 137.24 135.57 137.24 0.0M
2025-01-10 137.75 137.83 136.99 137.44 0.0M
2025-01-08 138.77 139.67 138.14 139.67 0.0M
2025-01-07 141.72 141.72 138.93 139.59 0.0M
2025-01-06 141.91 141.91 140.80 140.80 0.0M
2025-01-03 139.53 140.95 139.26 140.87 0.0M
2025-01-02 139.56 139.72 137.91 138.78 0.0M