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
2022-12-30 94.31 94.82 93.83 94.82 0.0M
2022-12-29 93.77 95.24 93.77 94.85 0.0M
2022-12-28 93.86 94.12 93.32 93.32 0.0M
2022-12-27 94.90 95.16 94.57 94.88 0.0M
2022-12-23 94.77 95.37 94.77 95.37 0.0M
2022-12-22 96.10 96.10 93.52 94.87 0.0M
2022-12-21 96.03 96.21 96.03 96.18 0.0M
2022-12-20 94.18 95.17 94.18 94.86 0.0M
2022-12-19 94.89 95.25 94.08 94.23 0.0M
2022-12-16 95.43 95.72 94.87 95.45 0.0M
2022-12-15 97.34 97.34 96.36 96.54 0.0M
2022-12-14 99.00 99.66 98.45 98.54 0.0M
2022-12-13 100.38 100.38 99.16 99.16 0.0M
2022-12-12 97.13 98.35 97.13 98.35 0.0M
2022-12-09 97.59 97.94 96.57 96.57 0.0M
2022-12-08 98.77 98.77 97.77 98.04 0.0M
2022-12-07 98.15 98.15 97.62 97.62 0.0M
2022-12-06 99.10 99.10 97.17 97.64 0.0M
2022-12-05 100.71 100.71 99.16 99.51 0.0M
2022-12-02 101.22 101.95 101.15 101.95 0.0M
2022-12-01 101.88 101.94 101.56 101.79 0.0M
2022-11-30 99.04 101.65 98.81 101.65 0.0M
2022-11-29 99.62 99.62 99.10 99.14 0.0M
2022-11-28 100.25 100.25 98.94 98.96 0.0M
2022-11-25 100.79 100.79 100.79 100.79 0.0M
2022-11-23 100.14 100.85 100.14 100.54 0.0M
2022-11-22 99.20 100.60 99.20 100.60 0.0M
2022-11-21 98.48 98.93 98.16 98.85 0.0M
2022-11-18 99.21 99.34 98.96 99.34 0.0M
2022-11-17 98.17 98.83 98.05 98.83 0.0M
2022-11-16 100.50 100.50 99.51 99.51 0.0M
2022-11-15 101.08 101.47 100.87 100.93 0.0M
2022-11-14 100.02 101.14 99.85 99.85 0.0M
2022-11-11 100.43 100.83 99.82 100.25 0.0M
2022-11-10 98.30 99.68 98.30 99.68 0.0M
2022-11-09 97.21 97.21 95.09 95.09 0.0M
2022-11-08 98.08 98.60 97.67 97.94 0.0M
2022-11-07 96.74 97.48 96.74 97.26 0.0M
2022-11-04 96.65 96.65 95.24 96.62 0.0M
2022-11-03 95.59 96.51 95.59 95.87 0.0M
2022-11-02 98.25 99.09 95.83 95.83 0.0M
2022-11-01 99.32 99.43 98.62 98.80 0.0M
2022-10-31 98.88 98.88 98.57 98.71 0.0M
2022-10-28 97.46 98.57 97.15 98.44 0.0M
2022-10-27 98.04 98.04 96.81 96.92 0.0M
2022-10-26 98.00 98.00 96.84 96.84 0.0M
2022-10-25 95.00 96.59 95.00 96.59 0.0M
2022-10-24 93.99 94.78 93.83 94.78 0.0M
2022-10-21 91.97 94.07 91.97 93.95 0.0M
2022-10-20 92.77 93.64 91.82 91.99 0.0M
2022-10-19 92.74 92.88 92.60 92.84 0.0M
2022-10-18 94.35 94.35 93.42 93.68 0.0M
2022-10-17 91.68 92.66 91.68 92.39 0.0M
2022-10-14 93.36 93.36 90.11 90.11 0.0M
2022-10-13 90.57 93.24 90.57 92.89 0.0M
2022-10-12 91.26 91.33 90.41 91.07 0.0M
2022-10-11 90.70 91.97 89.96 91.24 0.0M
2022-10-10 91.22 91.57 91.14 91.57 0.0M
2022-10-07 93.39 93.39 92.00 92.35 0.0M
2022-10-06 95.05 95.16 94.69 94.89 0.0M
2022-10-05 94.18 95.87 94.03 95.40 0.0M
2022-10-04 95.34 95.60 94.87 95.60 0.0M
2022-10-03 91.32 92.76 91.32 92.51 0.0M
2022-09-30 89.54 91.04 89.54 89.60 0.0M
2022-09-29 89.92 90.33 89.54 90.33 0.1M
2022-09-28 89.43 92.11 89.43 91.72 0.0M
2022-09-27 90.29 90.48 88.65 89.21 0.1M
2022-09-26 88.88 89.31 88.88 89.22 0.0M
2022-09-23 90.22 90.22 89.43 90.19 0.0M
2022-09-22 93.18 93.18 92.49 92.56 0.0M
2022-09-21 96.46 96.55 94.45 94.45 0.0M
2022-09-20 95.63 95.96 95.63 95.70 0.0M
2022-09-19 96.65 97.37 96.56 97.37 0.0M
2022-09-16 96.56 96.56 95.74 96.42 0.0M
2022-09-15 98.59 98.59 97.60 98.09 0.0M
2022-09-14 99.00 99.30 98.52 99.10 0.0M
2022-09-13 100.50 100.57 98.67 98.69 0.1M
2022-09-12 102.73 102.85 102.29 102.64 0.1M
2022-09-09 101.12 101.67 101.12 101.67 0.0M
2022-09-08 99.77 99.91 99.47 99.91 0.0M
2022-09-07 96.72 98.96 96.72 98.87 0.0M
2022-09-06 97.34 97.56 96.89 97.15 0.0M
2022-09-02 99.39 99.39 97.45 97.45 0.0M
2022-09-01 97.23 98.14 96.89 98.14 0.0M
2022-08-31 99.06 99.24 98.56 98.56 0.0M
2022-08-30 100.48 100.62 98.84 99.20 0.0M
2022-08-29 100.16 101.39 100.16 100.65 0.0M
2022-08-26 104.44 104.44 101.55 101.55 0.0M
2022-08-25 103.42 104.64 103.42 104.64 0.0M
2022-08-24 102.41 103.59 102.41 103.20 0.0M
2022-08-23 102.42 103.31 102.42 102.60 0.0M
2022-08-22 103.18 103.18 102.52 102.52 0.0M
2022-08-19 104.34 104.63 104.27 104.53 0.0M
2022-08-18 105.63 106.11 105.51 106.00 0.0M
2022-08-17 105.14 105.90 104.77 105.24 0.0M
2022-08-16 106.55 106.74 106.37 106.38 0.0M
2022-08-15 105.47 106.53 105.47 106.53 0.0M
2022-08-12 105.14 106.17 104.92 106.17 0.0M
2022-08-11 105.49 105.49 104.46 104.50 0.0M
2022-08-10 103.68 104.44 103.68 104.09 0.0M
2022-08-09 102.26 102.26 101.62 101.74 0.0M
2022-08-08 103.02 103.02 102.84 102.89 0.0M
2022-08-05 101.58 102.18 101.58 102.18 0.0M
2022-08-04 101.78 101.84 101.54 101.54 0.0M
2022-08-03 101.13 101.92 101.13 101.63 0.0M
2022-08-02 101.19 101.19 100.92 101.00 0.0M
2022-08-01 101.31 101.47 101.07 101.07 0.0M
2022-07-29 100.67 101.64 100.67 101.64 0.0M
2022-07-28 99.68 100.44 99.68 100.39 0.0M
2022-07-27 97.36 98.88 97.15 98.68 0.0M
2022-07-26 96.50 96.56 96.35 96.46 0.0M
2022-07-25 97.03 97.03 96.47 97.00 0.0M
2022-07-22 97.47 97.47 96.46 96.46 0.0M
2022-07-21 96.75 97.64 96.75 97.64 0.0M
2022-07-20 95.81 96.89 95.81 96.89 0.0M
2022-07-19 95.52 95.52 95.52 95.52 0.0M
2022-07-18 94.18 94.26 92.76 92.76 0.0M
2022-07-15 92.47 93.06 92.31 93.06 0.0M
2022-07-14 90.35 91.30 90.35 91.26 0.0M
2022-07-13 90.95 92.05 90.95 92.05 0.0M
2022-07-12 92.97 93.15 92.09 92.09 0.0M
2022-07-11 93.22 93.66 93.22 93.25 0.0M
2022-07-08 94.32 94.33 94.32 94.33 0.0M
2022-07-07 94.20 94.46 94.20 94.33 0.0M
2022-07-06 92.48 92.48 91.60 92.29 0.0M
2022-07-05 90.69 92.55 90.59 92.55 0.0M
2022-07-01 91.70 92.68 91.38 92.66 0.0M
2022-06-30 91.27 91.63 90.69 91.54 0.0M
2022-06-29 93.17 93.17 92.18 92.41 0.0M
2022-06-28 95.52 95.66 93.41 93.45 0.1M
2022-06-27 95.01 95.02 94.71 94.71 0.0M
2022-06-24 93.64 94.31 93.63 94.31 0.0M
2022-06-23 91.37 91.87 91.37 91.51 0.0M
2022-06-22 90.81 91.31 90.53 90.53 0.0M
2022-06-21 90.38 91.68 90.38 91.12 0.0M
2022-06-17 89.34 89.65 89.06 89.45 0.0M
2022-06-16 90.01 90.01 88.77 89.23 0.0M
2022-06-15 92.78 93.38 92.40 93.31 0.0M
2022-06-14 92.85 92.86 91.84 92.56 0.0M
2022-06-13 94.09 94.37 92.06 92.50 0.0M
2022-06-10 97.83 97.89 96.86 97.29 0.0M
2022-06-09 101.26 101.42 99.70 99.70 0.0M
2022-06-08 103.37 103.37 102.00 102.00 0.0M
2022-06-07 102.57 103.79 102.46 103.56 0.0M
2022-06-06 102.60 102.60 102.18 102.32 0.0M
2022-06-03 101.96 102.05 101.67 102.01 0.0M
2022-06-02 100.84 102.94 100.65 102.94 0.0M
2022-06-01 101.86 102.33 99.68 100.79 0.0M
2022-05-31 101.58 101.72 101.20 101.42 0.0M
2022-05-27 99.97 102.52 99.97 102.52 0.0M
2022-05-26 97.67 100.03 97.67 99.73 0.0M
2022-05-25 95.84 97.60 95.84 97.40 0.0M
2022-05-24 96.13 96.13 94.60 95.78 0.0M
2022-05-23 96.17 97.20 96.04 96.98 0.0M
2022-05-20 96.20 96.23 93.82 95.76 0.0M
2022-05-19 95.19 96.75 94.92 95.72 0.0M
2022-05-18 97.94 97.94 95.05 95.51 0.0M
2022-05-17 98.91 99.71 98.49 99.71 0.0M
2022-05-16 97.47 98.29 97.14 97.41 0.0M
2022-05-13 95.48 98.16 95.48 97.82 0.0M
2022-05-12 92.75 94.70 92.75 94.70 0.0M
2022-05-11 95.19 96.13 93.76 93.76 0.0M
2022-05-10 96.91 96.91 94.16 95.60 0.0M
2022-05-09 98.01 98.19 94.93 95.22 0.0M
2022-05-06 99.85 100.71 99.14 99.88 0.0M
2022-05-05 101.60 101.60 100.39 101.24 0.0M
2022-05-04 102.54 105.40 101.54 105.40 0.0M
2022-05-03 101.90 103.03 101.90 102.75 0.0M
2022-05-02 100.76 101.69 99.55 101.69 0.0M
2022-04-29 104.41 104.41 101.56 101.56 0.0M
2022-04-28 103.82 105.21 102.43 104.91 0.0M
2022-04-27 103.60 103.60 102.52 102.52 0.0M
2022-04-26 104.50 104.50 102.68 102.68 0.0M
2022-04-25 103.20 105.46 103.20 105.46 0.0M
2022-04-22 107.34 107.60 104.87 104.87 0.0M
2022-04-21 111.32 111.47 107.98 108.15 0.0M
2022-04-20 110.13 111.30 110.13 110.71 0.0M
2022-04-19 107.76 110.25 107.76 110.07 0.0M
2022-04-18 108.72 108.79 108.11 108.44 0.0M
2022-04-14 109.46 110.18 109.27 109.56 0.0M
2022-04-13 109.03 110.05 108.76 110.05 0.0M
2022-04-12 108.17 110.14 107.99 108.12 0.0M
2022-04-11 108.45 108.75 108.12 108.14 0.1M
2022-04-08 108.89 109.81 108.89 109.81 0.0M
2022-04-07 109.58 109.58 108.30 109.28 0.0M
2022-04-06 108.90 109.83 108.40 109.83 0.0M
2022-04-05 112.63 112.97 111.07 111.07 0.0M
2022-04-04 112.74 113.30 112.74 113.25 0.0M
2022-04-01 113.08 113.08 111.69 112.25 0.0M
2022-03-31 113.63 113.95 112.22 112.22 0.0M
2022-03-30 115.61 115.61 113.57 113.57 0.0M
2022-03-29 114.21 115.60 114.21 115.47 0.0M
2022-03-28 111.51 112.73 111.44 112.73 0.0M
2022-03-25 111.32 112.04 111.32 111.94 0.0M
2022-03-24 110.83 111.69 110.83 111.69 0.0M
2022-03-23 111.80 112.18 111.01 111.01 0.0M
2022-03-22 111.94 112.80 111.94 112.70 0.0M
2022-03-21 112.67 112.67 111.16 111.40 0.0M
2022-03-18 109.37 111.76 109.37 111.71 0.0M
2022-03-17 107.57 110.54 107.57 110.54 0.0M
2022-03-16 107.31 108.41 106.69 108.40 0.0M
2022-03-15 102.52 105.00 102.52 104.99 0.0M
2022-03-14 104.84 104.84 102.29 102.79 0.0M
2022-03-11 105.96 105.96 104.73 104.74 0.0M
2022-03-10 104.63 106.32 104.63 106.32 0.0M
2022-03-09 105.36 107.00 105.36 107.00 0.0M
2022-03-08 103.06 104.67 102.50 103.41 0.0M
2022-03-07 106.61 106.61 103.36 103.36 0.0M
2022-03-04 108.64 108.64 106.78 107.39 0.0M
2022-03-03 110.51 110.51 108.68 108.68 0.0M
2022-03-02 109.35 110.83 109.35 110.71 0.0M
2022-03-01 109.12 109.73 107.93 108.10 0.0M
2022-02-28 109.78 109.78 108.58 109.04 0.0M
2022-02-25 108.19 109.74 108.19 109.73 0.0M
2022-02-24 102.14 107.22 102.14 107.10 0.0M
2022-02-23 105.91 106.37 104.19 104.19 0.0M
2022-02-22 107.17 107.54 105.96 107.54 0.0M
2022-02-18 109.40 109.42 107.60 108.05 0.0M
2022-02-17 109.91 110.51 108.94 108.96 0.0M
2022-02-16 111.84 112.33 110.98 112.11 0.0M
2022-02-15 109.59 112.12 109.59 112.12 0.0M
2022-02-14 109.71 110.35 109.04 109.16 0.0M
2022-02-11 112.84 112.84 109.88 109.90 0.0M
2022-02-10 113.39 115.08 112.04 112.29 0.0M
2022-02-09 111.79 114.11 111.79 114.06 0.0M
2022-02-08 110.47 111.59 109.85 111.54 0.0M
2022-02-07 110.49 110.97 109.80 110.75 0.0M
2022-02-04 109.30 110.13 109.25 109.96 0.0M
2022-02-03 110.77 110.82 109.09 109.09 0.0M
2022-02-02 111.62 111.75 110.81 111.58 0.0M
2022-02-01 109.83 111.54 109.31 111.54 0.0M
2022-01-31 108.58 110.09 108.58 110.09 0.0M
2022-01-28 104.39 105.56 103.63 105.56 0.0M
2022-01-27 106.13 106.75 104.16 104.51 0.0M
2022-01-26 108.31 109.15 107.26 107.26 0.0M
2022-01-25 107.27 108.11 105.68 108.11 0.0M
2022-01-24 105.25 109.05 103.13 108.92 0.0M
2022-01-21 107.91 108.84 107.24 107.50 0.0M
2022-01-20 113.01 113.01 109.58 109.58 0.0M
2022-01-19 113.60 113.60 111.34 111.34 0.0M
2022-01-18 113.89 114.26 112.77 112.77 0.0M
2022-01-14 115.56 116.06 114.43 116.06 0.0M
2022-01-13 119.13 119.13 116.86 117.04 0.0M
2022-01-12 118.67 119.89 118.02 118.80 0.0M
2022-01-11 116.52 118.78 116.45 118.78 0.0M
2022-01-10 115.93 117.00 114.67 117.00 0.0M
2022-01-07 118.80 119.23 117.59 117.59 0.0M
2022-01-06 118.44 120.17 118.44 120.12 0.0M
2022-01-05 122.62 123.16 119.70 119.70 0.0M
2022-01-04 124.08 124.70 122.75 123.31 0.0M
2022-01-03 124.80 125.19 123.61 124.40 0.0M