First Trust Multi Cap Value AlphaDEX® Fund

FAB
🏛️ usa →
87.30
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 82.48 82.67 82.20 82.48 0.0M
2024-12-30 81.94 82.27 81.32 82.05 0.0M
2024-12-27 82.58 82.58 82.18 82.36 0.0M
2024-12-26 82.32 82.97 82.32 82.97 0.0M
2024-12-24 82.45 82.75 82.45 82.75 0.0M
2024-12-23 81.58 82.10 81.47 82.10 0.0M
2024-12-20 80.84 82.27 80.84 81.83 0.0M
2024-12-19 81.40 81.41 81.01 81.02 0.0M
2024-12-18 84.26 84.26 81.35 81.38 0.0M
2024-12-17 84.54 84.54 83.85 83.95 0.0M
2024-12-16 85.16 85.41 84.81 84.88 0.0M
2024-12-13 85.58 85.58 85.34 85.50 0.0M
2024-12-12 86.89 86.89 86.57 86.57 0.0M
2024-12-11 87.51 87.51 86.97 87.18 0.0M
2024-12-10 86.62 87.42 86.62 86.92 0.0M
2024-12-09 87.68 88.17 87.36 87.45 0.0M
2024-12-06 87.83 87.83 87.33 87.56 0.0M
2024-12-05 88.70 88.70 87.91 87.99 0.0M
2024-12-04 88.49 88.49 87.98 88.47 0.0M
2024-12-03 89.45 89.45 88.88 88.94 0.0M
2024-12-02 89.16 89.56 89.06 89.52 0.0M
2024-11-29 89.62 89.74 89.62 89.74 0.0M
2024-11-27 89.80 89.80 89.52 89.52 0.0M
2024-11-26 89.33 89.42 89.07 89.39 0.0M
2024-11-25 90.27 90.30 90.16 90.16 0.0M
2024-11-22 88.04 88.95 88.04 88.95 0.0M
2024-11-21 87.69 87.93 87.66 87.78 0.0M
2024-11-20 86.10 86.46 86.03 86.46 0.0M
2024-11-19 85.84 86.29 85.84 86.29 0.0M
2024-11-18 86.83 87.05 86.72 86.72 0.0M
2024-11-15 86.50 86.57 86.29 86.48 0.0M
2024-11-14 86.94 86.94 86.82 86.82 0.0M
2024-11-13 87.69 87.74 87.26 87.26 0.0M
2024-11-12 87.66 87.66 87.39 87.39 0.0M
2024-11-11 88.25 88.41 88.25 88.32 0.0M
2024-11-08 87.29 87.29 87.29 87.29 0.0M
2024-11-07 87.49 87.53 87.13 87.13 0.0M
2024-11-06 86.77 87.70 86.77 87.70 0.0M
2024-11-05 82.35 83.66 82.35 83.66 0.0M
2024-11-04 82.99 83.16 82.63 82.63 0.0M
2024-11-01 83.22 83.22 82.45 82.45 0.0M
2024-10-31 83.51 83.51 82.75 82.75 0.0M
2024-10-30 83.61 84.20 83.56 83.56 0.0M
2024-10-29 83.59 83.59 83.28 83.42 0.0M
2024-10-28 83.80 84.18 83.80 84.18 0.0M
2024-10-25 83.70 83.70 83.19 83.25 0.0M
2024-10-24 83.63 83.84 83.43 83.84 0.0M
2024-10-23 83.53 83.60 83.02 83.52 0.0M
2024-10-22 83.53 83.87 83.53 83.87 0.0M
2024-10-21 84.41 84.41 84.10 84.17 0.0M
2024-10-18 85.61 85.61 85.26 85.60 0.0M
2024-10-17 85.65 85.66 85.17 85.66 0.0M
2024-10-16 84.94 85.60 84.94 85.54 0.0M
2024-10-15 85.37 85.37 84.38 84.45 0.0M
2024-10-14 84.30 84.85 84.29 84.85 0.0M
2024-10-11 84.31 84.42 84.31 84.42 0.0M
2024-10-10 83.24 83.33 83.09 83.32 0.0M
2024-10-09 83.59 83.59 83.46 83.46 0.0M
2024-10-08 83.03 83.23 83.02 83.10 0.0M
2024-10-07 83.85 83.85 83.11 83.50 0.0M
2024-10-04 84.04 84.22 83.81 84.22 0.0M
2024-10-03 82.81 83.38 82.81 83.38 0.0M
2024-10-02 83.62 83.75 83.60 83.60 0.0M
2024-10-01 83.48 84.16 83.48 84.00 0.0M
2024-09-30 84.08 84.49 84.08 84.49 0.0M
2024-09-27 84.77 84.78 84.05 84.26 0.0M
2024-09-26 83.62 83.69 83.28 83.66 0.0M
2024-09-25 84.01 84.01 83.49 83.49 0.0M
2024-09-24 84.95 84.95 84.42 84.42 0.0M
2024-09-23 84.69 84.69 84.24 84.53 0.0M
2024-09-20 84.11 84.60 84.11 84.28 0.0M
2024-09-19 84.75 85.16 84.75 85.02 0.0M
2024-09-18 84.01 84.48 83.65 83.91 0.0M
2024-09-17 83.65 84.33 83.65 83.89 0.0M
2024-09-16 83.17 83.36 83.17 83.36 0.0M
2024-09-13 82.69 82.69 82.69 82.69 0.0M
2024-09-12 81.00 81.20 80.92 81.20 0.0M
2024-09-11 79.13 80.62 79.13 80.62 0.0M
2024-09-10 81.34 81.34 80.42 80.81 0.0M
2024-09-09 81.59 81.92 81.32 81.32 0.0M
2024-09-06 81.72 81.72 81.13 81.25 0.0M
2024-09-05 82.60 83.09 82.24 82.27 0.0M
2024-09-04 83.07 83.07 82.98 82.98 0.0M
2024-09-03 83.53 83.53 83.18 83.18 0.0M
2024-08-30 84.09 84.54 84.09 84.54 0.0M
2024-08-29 84.06 84.35 83.87 83.98 0.0M
2024-08-28 83.75 83.75 83.53 83.70 0.0M
2024-08-27 84.12 84.12 83.67 83.82 0.0M
2024-08-26 84.71 84.71 84.33 84.33 0.0M
2024-08-23 83.85 84.12 83.85 84.12 0.0M
2024-08-22 82.55 82.55 82.16 82.16 0.0M
2024-08-21 82.22 82.42 82.22 82.42 0.0M
2024-08-20 82.36 82.36 81.75 81.75 0.0M
2024-08-19 82.18 82.56 82.18 82.56 0.0M
2024-08-16 81.87 81.91 81.86 81.90 0.0M
2024-08-15 81.26 81.69 81.19 81.53 0.0M
2024-08-14 80.42 80.42 80.12 80.32 0.0M
2024-08-13 79.60 80.36 79.60 80.27 0.0M
2024-08-12 79.68 79.70 79.46 79.46 0.0M
2024-08-09 79.94 80.22 79.86 80.17 0.0M
2024-08-08 79.49 80.29 79.49 80.18 0.0M
2024-08-07 80.34 80.58 78.90 78.90 0.0M
2024-08-06 79.78 80.04 79.26 79.38 0.0M
2024-08-05 78.56 79.19 78.02 79.06 0.0M
2024-08-02 81.02 81.11 80.88 81.11 0.0M
2024-08-01 85.29 85.29 82.96 83.40 0.0M
2024-07-31 85.48 86.12 85.16 85.16 0.0M
2024-07-30 84.59 85.09 84.59 85.09 0.0M
2024-07-29 84.34 84.34 84.10 84.28 0.0M
2024-07-26 84.34 84.58 84.21 84.51 0.0M
2024-07-25 82.42 83.71 82.42 83.19 0.0M
2024-07-24 83.19 83.19 82.25 82.44 0.0M
2024-07-23 82.91 83.13 82.91 83.04 0.0M
2024-07-22 82.59 83.09 82.55 83.09 0.0M
2024-07-19 83.47 83.47 82.44 82.68 0.0M
2024-07-18 84.63 84.63 83.23 83.30 0.0M
2024-07-17 84.43 84.43 84.02 84.02 0.0M
2024-07-16 82.88 83.72 82.88 83.72 0.0M
2024-07-15 81.29 81.93 81.29 81.67 0.0M
2024-07-12 80.62 81.29 80.62 81.02 0.0M
2024-07-11 80.05 80.49 80.05 80.49 0.0M
2024-07-10 77.76 78.34 77.76 78.34 0.0M
2024-07-09 77.52 78.04 77.52 77.64 0.1M
2024-07-08 78.12 78.12 77.64 77.82 0.0M
2024-07-05 78.36 78.36 77.43 77.64 0.0M
2024-07-03 78.52 78.52 78.31 78.33 0.0M
2024-07-02 78.41 78.44 78.11 78.44 0.0M
2024-07-01 79.09 79.09 78.21 78.23 0.0M
2024-06-28 78.51 78.78 78.51 78.76 0.0M
2024-06-27 77.89 78.19 77.80 78.18 0.0M
2024-06-26 78.39 78.52 78.22 78.52 0.0M
2024-06-25 78.91 78.91 78.68 78.68 0.0M
2024-06-24 79.26 79.75 79.26 79.55 0.0M
2024-06-21 78.51 78.64 78.35 78.64 0.0M
2024-06-20 78.56 78.58 78.40 78.56 0.0M
2024-06-18 78.50 78.56 78.25 78.29 0.0M
2024-06-17 77.71 78.34 77.35 78.34 0.0M
2024-06-14 77.77 77.77 77.43 77.61 0.0M
2024-06-13 78.85 78.85 78.11 78.55 0.0M
2024-06-12 79.79 79.79 79.06 79.06 0.0M
2024-06-11 78.42 78.77 78.42 78.67 0.0M
2024-06-10 79.05 79.25 78.81 79.17 0.0M
2024-06-07 78.84 79.45 78.84 79.22 0.0M
2024-06-06 79.66 79.72 79.47 79.57 0.0M
2024-06-05 79.62 79.74 79.59 79.74 0.0M
2024-06-04 79.80 79.82 79.59 79.59 0.0M
2024-06-03 81.18 81.18 80.11 80.39 0.0M
2024-05-31 80.19 81.04 79.92 81.04 0.0M
2024-05-30 79.02 79.64 78.96 79.62 0.0M
2024-05-29 78.82 78.82 78.65 78.70 0.0M
2024-05-28 80.38 80.38 79.75 79.75 0.0M
2024-05-24 79.95 80.09 79.95 80.07 0.0M
2024-05-23 81.23 81.23 79.57 79.63 0.0M
2024-05-22 81.16 81.23 80.90 80.90 0.0M
2024-05-21 81.51 81.58 81.39 81.58 0.0M
2024-05-20 81.83 81.83 81.63 81.63 0.0M
2024-05-17 81.62 81.89 81.62 81.88 0.0M
2024-05-16 81.75 81.91 81.75 81.79 0.1M
2024-05-15 82.22 82.22 81.69 81.91 0.0M
2024-05-14 81.58 81.84 81.57 81.65 0.0M
2024-05-13 81.64 81.64 81.12 81.17 0.0M
2024-05-10 80.84 80.97 80.74 80.97 0.0M
2024-05-09 80.25 81.21 80.25 81.21 0.0M
2024-05-08 80.07 80.33 80.07 80.32 0.0M
2024-05-07 80.52 80.59 80.39 80.39 0.0M
2024-05-06 80.14 80.24 80.13 80.24 0.0M
2024-05-03 79.81 79.84 79.22 79.53 0.0M
2024-05-02 78.79 78.96 78.53 78.96 0.0M
2024-05-01 77.94 78.79 77.94 78.08 0.0M
2024-04-30 78.79 78.79 78.31 78.31 0.0M
2024-04-29 79.70 79.76 79.70 79.76 0.0M
2024-04-26 79.21 79.61 79.21 79.30 0.0M
2024-04-25 79.21 79.30 78.68 79.30 0.0M
2024-04-24 79.61 79.66 79.54 79.66 0.0M
2024-04-23 79.13 79.84 79.13 79.67 0.0M
2024-04-22 78.77 79.13 78.77 79.08 0.0M
2024-04-19 78.29 78.44 78.20 78.44 0.0M
2024-04-18 77.91 77.91 77.34 77.46 0.0M
2024-04-17 77.94 77.94 77.27 77.31 0.0M
2024-04-16 77.69 77.87 77.10 77.43 0.0M
2024-04-15 78.67 78.72 77.94 78.11 0.0M
2024-04-12 79.49 79.49 78.65 78.65 0.0M
2024-04-11 80.08 80.08 79.47 79.80 0.0M
2024-04-10 80.63 80.63 79.82 79.91 0.0M
2024-04-09 81.64 81.64 81.19 81.56 0.0M
2024-04-08 81.55 81.55 81.24 81.29 0.0M
2024-04-05 80.48 80.99 80.48 80.99 0.0M
2024-04-04 81.89 81.89 80.48 80.66 0.0M
2024-04-03 81.11 81.43 81.11 81.36 0.0M
2024-04-02 81.83 81.83 80.89 81.06 0.0M
2024-04-01 82.42 82.42 81.88 81.97 0.0M
2024-03-28 82.15 82.62 82.15 82.62 0.0M
2024-03-27 80.55 81.94 80.55 81.94 0.0M
2024-03-26 80.81 80.81 80.21 80.29 0.0M
2024-03-25 80.37 80.96 80.37 80.50 0.0M
2024-03-22 80.46 80.55 80.41 80.42 0.0M
2024-03-21 80.85 81.21 80.85 81.17 0.0M
2024-03-20 79.51 80.70 79.50 80.62 0.0M
2024-03-19 79.25 79.60 79.25 79.60 0.0M
2024-03-18 79.05 79.31 78.92 78.98 0.0M
2024-03-15 78.35 79.13 78.35 79.07 0.0M
2024-03-14 79.62 79.62 78.70 78.77 0.0M
2024-03-13 79.95 79.95 79.68 79.77 0.0M
2024-03-12 79.19 79.62 79.19 79.33 0.0M
2024-03-11 79.08 79.52 79.06 79.52 0.0M
2024-03-08 79.73 79.87 79.28 79.35 0.0M
2024-03-07 79.43 79.53 79.26 79.33 0.0M
2024-03-06 77.98 78.83 77.98 78.77 0.0M
2024-03-05 78.69 78.96 78.34 78.56 0.0M
2024-03-04 78.66 78.66 78.38 78.38 0.0M
2024-03-01 78.29 78.29 78.15 78.24 0.0M
2024-02-29 77.92 78.40 77.88 78.05 0.0M
2024-02-28 77.88 78.00 77.58 77.62 0.0M
2024-02-27 77.81 77.88 77.74 77.88 0.0M
2024-02-26 77.40 77.69 77.40 77.45 0.0M
2024-02-23 77.42 78.01 77.42 77.73 0.0M
2024-02-22 77.16 77.71 77.16 77.45 0.0M
2024-02-21 76.75 77.25 76.75 77.25 0.0M
2024-02-20 77.15 77.15 76.89 76.89 0.0M
2024-02-16 77.30 77.68 77.24 77.31 0.0M
2024-02-15 77.25 77.82 77.16 77.74 0.0M
2024-02-14 76.01 76.26 75.52 76.26 0.0M
2024-02-13 75.45 75.57 74.99 75.50 0.0M
2024-02-12 76.49 77.70 76.49 77.55 0.0M
2024-02-09 76.04 76.37 75.78 76.36 0.0M
2024-02-08 75.71 75.99 75.44 75.99 0.0M
2024-02-07 75.97 75.97 75.45 75.70 0.0M
2024-02-06 75.80 75.91 75.56 75.68 0.0M
2024-02-05 75.30 75.49 75.15 75.41 0.0M
2024-02-02 75.76 76.63 75.76 76.39 0.0M
2024-02-01 76.29 76.82 75.62 76.69 0.0M
2024-01-31 77.42 77.46 76.34 76.37 0.0M
2024-01-30 77.42 77.70 77.34 77.70 0.0M
2024-01-29 77.02 77.54 76.89 77.54 0.0M
2024-01-26 77.02 77.20 77.02 77.13 0.0M
2024-01-25 76.58 76.82 76.17 76.82 0.0M
2024-01-24 76.68 76.69 76.02 76.03 0.0M
2024-01-23 76.38 76.42 76.18 76.42 0.0M
2024-01-22 76.10 76.57 76.10 76.57 0.0M
2024-01-19 75.09 75.85 74.88 75.79 0.0M
2024-01-18 74.87 75.08 74.51 75.08 0.0M
2024-01-17 74.83 75.29 74.49 74.96 0.0M
2024-01-16 75.39 75.74 75.27 75.46 0.0M
2024-01-12 77.24 77.24 76.20 76.28 0.0M
2024-01-11 76.24 76.67 76.02 76.67 0.0M
2024-01-10 77.17 77.17 76.79 76.92 0.0M
2024-01-09 77.30 77.30 76.98 77.14 0.0M
2024-01-08 76.85 77.78 76.85 77.78 0.0M
2024-01-05 76.93 77.42 76.89 77.08 0.0M
2024-01-04 76.85 77.35 76.73 76.80 0.0M
2024-01-03 77.68 77.68 76.93 77.02 0.0M
2024-01-02 77.62 78.63 77.62 78.44 0.0M