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
2024-12-31 139.67 139.67 138.01 138.21 0.0M
2024-12-30 139.12 139.26 137.23 138.80 0.0M
2024-12-27 139.33 140.28 139.02 140.07 0.0M
2024-12-26 141.04 142.32 141.02 142.19 0.0M
2024-12-24 141.02 141.49 141.02 141.41 0.0M
2024-12-23 139.17 140.35 139.06 140.31 0.0M
2024-12-20 140.66 141.28 140.28 140.42 0.0M
2024-12-19 140.23 140.23 138.48 138.48 0.0M
2024-12-18 145.07 145.07 138.29 138.65 0.0M
2024-12-17 145.95 145.95 144.18 144.33 0.0M
2024-12-16 146.35 146.65 146.15 146.15 0.0M
2024-12-13 146.03 146.03 144.81 145.12 0.0M
2024-12-12 146.82 146.82 145.80 145.80 0.0M
2024-12-11 147.07 147.21 146.48 146.96 0.0M
2024-12-10 146.49 146.70 145.58 145.58 0.0M
2024-12-09 150.27 150.27 146.67 146.67 0.0M
2024-12-06 149.80 149.92 149.45 149.92 0.0M
2024-12-05 150.37 150.37 149.22 149.22 0.0M
2024-12-04 149.54 150.30 149.13 150.30 0.0M
2024-12-03 149.37 149.37 148.96 148.97 0.0M
2024-12-02 150.20 150.20 148.97 149.00 0.0M
2024-11-29 150.22 150.22 149.78 149.78 0.0M
2024-11-27 150.30 150.30 148.65 149.10 0.0M
2024-11-26 149.36 149.54 149.27 149.50 0.0M
2024-11-25 150.02 150.10 149.04 149.48 0.0M
2024-11-22 146.85 148.39 146.85 148.38 0.0M
2024-11-21 144.55 146.89 144.55 146.35 0.0M
2024-11-20 144.43 144.50 142.97 144.50 0.0M
2024-11-19 141.87 143.89 141.87 143.89 0.0M
2024-11-18 142.04 142.91 141.84 142.36 0.0M
2024-11-15 142.61 142.61 141.25 141.65 0.0M
2024-11-14 144.35 144.35 142.94 142.94 0.0M
2024-11-13 146.85 146.85 145.01 145.01 0.0M
2024-11-12 145.64 145.89 145.45 145.89 0.0M
2024-11-11 146.99 147.32 146.76 147.16 0.0M
2024-11-08 144.43 145.61 144.35 145.45 0.0M
2024-11-07 142.99 143.52 142.99 143.52 0.0M
2024-11-06 141.46 142.59 140.64 142.33 0.0M
2024-11-05 134.96 137.50 134.96 137.50 0.0M
2024-11-04 134.85 135.24 134.58 134.63 0.0M
2024-11-01 135.29 135.29 134.23 134.41 0.0M
2024-10-31 135.35 135.35 134.12 134.12 0.0M
2024-10-30 136.06 136.35 136.01 136.01 0.0M
2024-10-29 136.06 136.47 136.03 136.16 0.0M
2024-10-28 136.03 136.46 136.03 136.39 0.0M
2024-10-25 135.45 135.45 134.81 134.81 0.0M
2024-10-24 135.44 135.84 134.86 135.43 0.0M
2024-10-23 135.39 136.01 134.61 135.28 0.0M
2024-10-22 135.96 136.37 135.92 135.93 0.0M
2024-10-21 136.92 136.92 136.83 136.83 0.0M
2024-10-18 137.64 137.64 137.42 137.42 0.0M
2024-10-17 138.15 138.15 137.42 137.42 0.0M
2024-10-16 137.61 137.80 137.55 137.80 0.0M
2024-10-15 136.85 137.56 136.65 136.73 0.0M
2024-10-14 136.03 136.91 136.03 136.80 0.0M
2024-10-11 134.34 135.77 134.34 135.77 0.0M
2024-10-10 134.29 134.29 133.26 133.70 0.0M
2024-10-09 133.96 134.57 133.96 134.44 0.0M
2024-10-08 132.49 133.71 132.49 133.60 0.0M
2024-10-07 132.85 132.87 132.03 132.37 0.0M
2024-10-04 132.57 133.58 132.54 133.58 0.0M
2024-10-03 132.14 132.14 131.45 131.79 0.0M
2024-10-02 131.89 132.64 131.68 132.52 0.0M
2024-10-01 133.94 133.94 131.48 132.20 0.0M
2024-09-30 133.27 133.61 132.32 133.60 0.0M
2024-09-27 133.80 133.87 132.96 132.96 0.0M
2024-09-26 134.11 134.11 132.79 133.10 0.0M
2024-09-25 133.95 133.95 132.89 132.89 0.0M
2024-09-24 133.75 133.75 133.24 133.69 0.0M
2024-09-23 133.44 133.44 133.12 133.29 0.0M
2024-09-20 132.58 132.81 132.58 132.81 0.0M
2024-09-19 132.56 133.01 132.35 132.68 0.0M
2024-09-18 130.38 130.75 130.22 130.27 0.0M
2024-09-17 130.69 130.70 130.46 130.57 0.0M
2024-09-16 129.78 130.28 129.78 130.11 0.0M
2024-09-13 129.09 129.45 129.09 129.45 0.0M
2024-09-12 127.22 127.69 127.22 127.69 0.0M
2024-09-11 124.20 126.28 124.20 126.28 0.0M
2024-09-10 124.34 125.06 123.53 125.06 0.0M
2024-09-09 124.96 124.96 124.80 124.87 0.0M
2024-09-06 125.28 125.28 123.10 123.38 0.0M
2024-09-05 126.01 126.01 125.03 125.33 0.0M
2024-09-04 125.88 126.02 125.54 125.85 0.0M
2024-09-03 128.47 128.47 126.08 126.08 0.0M
2024-08-30 129.11 129.99 128.82 129.99 0.0M
2024-08-29 129.08 129.72 128.82 128.82 0.0M
2024-08-28 128.41 128.48 128.41 128.48 0.0M
2024-08-27 128.51 129.31 128.51 129.31 0.0M
2024-08-26 129.71 130.17 128.98 129.06 0.0M
2024-08-23 127.87 129.66 127.87 129.66 0.0M
2024-08-22 128.48 128.48 127.13 127.54 0.0M
2024-08-21 126.63 127.96 126.63 127.96 0.0M
2024-08-20 126.60 126.84 126.60 126.72 0.0M
2024-08-19 126.50 127.32 126.43 127.32 0.0M
2024-08-16 125.75 126.52 125.75 126.23 0.0M
2024-08-15 126.02 126.35 125.88 126.12 0.0M
2024-08-14 123.87 124.15 123.87 124.08 0.0M
2024-08-13 122.95 123.90 122.53 123.90 0.0M
2024-08-12 122.36 122.36 121.95 121.95 0.0M
2024-08-09 122.30 122.57 121.80 122.57 0.0M
2024-08-08 119.99 122.10 119.99 121.93 0.0M
2024-08-07 121.10 121.19 118.92 118.92 0.0M
2024-08-06 118.56 121.48 118.56 120.17 0.0M
2024-08-05 115.46 118.09 115.46 118.04 0.0M
2024-08-02 121.22 121.22 120.97 120.97 0.0M
2024-08-01 127.70 127.70 124.01 124.74 0.0M
2024-07-31 127.14 128.09 127.07 127.09 0.0M
2024-07-30 126.59 126.59 125.04 125.68 0.0M
2024-07-29 126.08 126.08 125.43 125.78 0.0M
2024-07-26 126.14 126.14 125.37 125.93 0.0M
2024-07-25 124.88 124.99 124.13 124.13 0.0M
2024-07-24 125.46 125.67 124.29 124.29 0.0M
2024-07-23 127.52 127.96 127.45 127.45 0.0M
2024-07-22 125.83 127.02 125.71 127.02 0.0M
2024-07-19 125.60 125.60 125.06 125.06 0.0M
2024-07-18 127.75 127.75 125.60 125.64 0.0M
2024-07-17 127.92 127.99 126.83 126.83 0.0M
2024-07-16 128.69 129.73 128.69 129.73 0.0M
2024-07-15 126.39 127.84 126.39 127.30 0.0M
2024-07-12 125.97 127.01 125.97 126.33 0.0M
2024-07-11 125.16 125.30 125.16 125.17 0.0M
2024-07-10 123.18 123.85 122.85 123.85 0.0M
2024-07-09 123.46 123.66 123.00 123.14 0.0M
2024-07-08 123.77 123.77 123.42 123.46 0.0M
2024-07-05 122.97 123.09 122.68 123.09 0.0M
2024-07-03 122.87 123.25 122.87 123.04 0.0M
2024-07-02 122.35 122.67 122.18 122.65 0.0M
2024-07-01 122.87 122.87 122.02 122.39 0.0M
2024-06-28 123.82 123.82 122.98 123.12 0.0M
2024-06-27 122.58 122.98 122.32 122.98 0.0M
2024-06-26 122.03 122.34 121.90 122.17 0.0M
2024-06-25 122.45 122.70 122.27 122.70 0.0M
2024-06-24 123.10 123.12 122.54 122.54 0.0M
2024-06-21 121.86 122.63 121.86 122.63 0.0M
2024-06-20 123.44 123.44 122.01 122.51 0.0M
2024-06-18 122.74 123.46 122.72 123.20 0.0M
2024-06-17 121.38 122.63 121.38 122.63 0.0M
2024-06-14 121.36 121.48 121.36 121.39 0.0M
2024-06-13 123.12 123.12 122.26 122.81 0.0M
2024-06-12 123.37 124.03 123.19 123.19 0.0M
2024-06-11 120.84 121.56 120.84 121.45 0.0M
2024-06-10 120.92 121.97 120.92 121.97 0.0M
2024-06-07 121.37 121.37 120.66 120.70 0.0M
2024-06-06 122.35 122.35 121.45 121.77 0.0M
2024-06-05 120.81 122.51 120.81 122.47 0.0M
2024-06-04 120.61 120.82 120.06 120.43 0.0M
2024-06-03 122.16 122.16 120.65 121.19 0.1M
2024-05-31 120.78 122.17 120.78 122.17 0.0M
2024-05-30 121.54 121.82 121.54 121.65 0.0M
2024-05-29 122.13 122.13 121.70 121.70 0.0M
2024-05-28 123.80 123.80 123.26 123.26 0.0M
2024-05-24 123.06 123.94 122.93 123.70 0.0M
2024-05-23 123.61 123.61 122.41 122.41 0.0M
2024-05-22 124.03 124.38 123.43 123.53 0.0M
2024-05-21 124.15 124.39 124.09 124.39 0.0M
2024-05-20 123.46 124.51 123.46 124.28 0.0M
2024-05-17 123.64 123.75 123.54 123.75 0.0M
2024-05-16 124.63 124.63 123.68 123.68 0.0M
2024-05-15 124.13 124.72 123.89 124.72 0.0M
2024-05-14 122.61 122.85 122.51 122.72 0.0M
2024-05-13 122.81 122.90 122.03 122.03 0.0M
2024-05-10 122.63 122.63 122.52 122.60 0.0M
2024-05-09 121.58 122.47 121.58 122.47 0.0M
2024-05-08 120.93 121.57 120.87 121.53 0.0M
2024-05-07 122.37 122.44 121.62 121.62 0.0M
2024-05-06 120.45 121.67 120.45 121.67 0.0M
2024-05-03 120.08 120.08 119.91 119.99 0.0M
2024-05-02 118.58 118.70 117.35 118.70 0.0M
2024-05-01 117.16 117.67 116.68 117.35 0.0M
2024-04-30 118.74 118.74 117.11 117.11 0.0M
2024-04-29 119.67 119.67 119.03 119.38 0.0M
2024-04-26 118.24 119.01 118.24 118.93 0.0M
2024-04-25 116.82 118.15 116.59 117.76 0.0M
2024-04-24 118.09 118.24 117.66 117.97 0.0M
2024-04-23 117.71 118.42 117.71 118.23 0.0M
2024-04-22 115.76 116.27 115.44 116.07 0.0M
2024-04-19 115.42 115.42 114.54 114.61 0.0M
2024-04-18 116.66 117.03 115.62 115.62 0.0M
2024-04-17 117.57 117.57 116.10 116.14 0.0M
2024-04-16 116.87 117.46 116.20 117.13 0.0M
2024-04-15 119.44 119.44 117.33 117.33 0.0M
2024-04-12 120.86 120.86 118.73 119.16 0.0M
2024-04-11 121.18 121.42 120.59 121.42 0.0M
2024-04-10 121.03 121.03 119.90 120.67 0.0M
2024-04-09 123.34 123.34 121.24 122.48 0.0M
2024-04-08 122.81 123.03 122.50 122.75 0.0M
2024-04-05 121.99 122.78 121.99 122.19 0.0M
2024-04-04 123.68 123.68 121.18 121.18 0.0M
2024-04-03 121.40 123.01 121.40 122.54 0.0M
2024-04-02 121.84 122.00 121.63 122.00 0.0M
2024-04-01 124.08 124.08 123.54 123.54 0.0M
2024-03-28 124.66 125.14 124.40 124.59 0.0M
2024-03-27 124.05 124.60 123.64 124.60 0.0M
2024-03-26 123.68 123.83 123.16 123.16 0.0M
2024-03-25 123.42 123.58 122.96 122.96 0.0M
2024-03-22 123.97 123.97 123.07 123.07 0.0M
2024-03-21 123.67 124.48 123.67 124.13 0.0M
2024-03-20 121.14 122.81 121.09 122.81 0.0M
2024-03-19 119.70 120.81 119.70 120.81 0.0M
2024-03-18 120.75 120.80 120.29 120.43 0.0M
2024-03-15 120.31 120.41 120.00 120.00 0.0M
2024-03-14 121.21 121.21 120.72 120.94 0.0M
2024-03-13 122.30 122.36 121.92 121.92 0.0M
2024-03-12 121.00 121.95 121.00 121.95 0.0M
2024-03-11 121.00 121.25 120.88 120.88 0.0M
2024-03-08 122.71 122.76 121.89 121.89 0.0M
2024-03-07 122.12 122.80 122.12 122.54 0.0M
2024-03-06 121.35 122.17 121.35 121.55 0.0M
2024-03-05 121.31 121.67 120.47 120.47 0.0M
2024-03-04 122.52 123.09 122.32 122.32 0.0M
2024-03-01 121.02 122.26 121.02 122.26 0.0M
2024-02-29 121.00 121.19 120.32 120.87 0.0M
2024-02-28 119.61 120.55 119.61 120.01 0.0M
2024-02-27 120.32 120.37 120.04 120.18 0.0M
2024-02-26 119.31 119.62 119.31 119.55 0.0M
2024-02-23 119.20 119.26 118.74 118.91 0.0M
2024-02-22 117.98 118.85 117.77 118.44 0.0M
2024-02-21 115.78 116.11 115.24 116.11 0.0M
2024-02-20 116.44 117.04 116.30 117.04 0.0M
2024-02-16 119.19 119.30 118.18 118.18 0.0M
2024-02-15 118.84 119.61 118.72 119.61 0.0M
2024-02-14 115.97 117.74 115.97 117.71 0.0M
2024-02-13 115.91 115.91 114.89 115.45 0.0M
2024-02-12 118.02 118.59 117.98 118.17 0.0M
2024-02-09 117.21 117.73 117.21 117.73 0.0M
2024-02-08 115.49 116.68 115.49 116.68 0.0M
2024-02-07 114.68 115.56 114.68 115.09 0.0M
2024-02-06 114.11 114.51 113.85 114.51 0.0M
2024-02-05 113.79 114.02 113.23 113.81 0.0M
2024-02-02 113.20 115.02 113.20 114.76 0.0M
2024-02-01 112.66 113.97 112.08 113.97 0.0M
2024-01-31 113.47 114.12 111.74 111.74 0.0M
2024-01-30 114.48 114.48 113.93 114.08 0.0M
2024-01-29 113.02 114.56 113.02 114.56 0.0M
2024-01-26 113.02 113.03 112.48 112.51 0.0M
2024-01-25 112.99 113.01 112.37 112.72 0.0M
2024-01-24 113.10 113.12 112.02 112.02 0.0M
2024-01-23 113.06 113.06 112.20 112.58 0.0M
2024-01-22 113.13 113.13 112.57 113.06 0.0M
2024-01-19 110.82 111.61 110.24 111.58 0.0M
2024-01-18 109.95 110.33 109.06 110.33 0.0M
2024-01-17 109.05 109.22 108.61 109.22 0.0M
2024-01-16 109.88 109.96 109.71 109.96 0.0M
2024-01-12 110.43 110.53 110.24 110.24 0.0M
2024-01-11 110.61 110.61 109.33 110.60 0.0M
2024-01-10 110.55 110.93 110.29 110.65 0.0M
2024-01-09 109.89 110.43 109.82 110.30 0.0M
2024-01-08 108.81 110.62 108.81 110.62 0.0M
2024-01-05 108.50 109.19 108.35 108.60 0.0M
2024-01-04 108.71 109.22 108.46 108.58 0.0M
2024-01-03 109.43 109.43 108.65 108.68 0.0M
2024-01-02 111.42 111.42 110.38 110.74 0.0M