ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FEX First Trust Large Cap Core AlphaDEX Fund

96.0109
-0.7945 (-0.82%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 96.0109 -0.79 -0.82% 96.21 96.21 95.49 16,530
Jun 13 2024 96.8054 -0.25 -0.26% 96.99 96.99 96.15 22,932
Jun 12 2024 97.06 0.70 0.73% 97.35 97.61 96.74 23,547
Jun 11 2024 96.3572 -0.46 -0.48% 96.42 96.4399 95.8901 10,827
Jun 10 2024 96.82 0.54 0.56% 96.26 96.91 96.23 8,775
Jun 07 2024 96.28 -0.21 -0.22% 96.03 96.6111 96.03 8,357
Jun 06 2024 96.49 -0.29 -0.30% 96.82 96.94 96.40 9,827
Jun 05 2024 96.78 0.67 0.70% 96.62 96.85 96.1056 12,124
Jun 04 2024 96.11 -0.50 -0.52% 96.15 96.3966 95.74 53,539
Jun 03 2024 96.61 -0.60 -0.62% 97.46 97.46 95.8801 19,445
May 31 2024 97.2126 1.04 1.08% 96.41 97.36 95.8651 63,872
May 30 2024 96.1718 0.19 0.20% 96.05 96.345 96.0119 15,103
May 29 2024 95.9785 -1.07 -1.10% 96.25 96.25 95.9612 13,130
May 28 2024 97.0456 -0.60 -0.61% 97.69 97.69 97.0456 780
May 24 2024 97.6448 0.79 0.82% 97.34 97.8073 97.34 4,724
May 23 2024 96.85 -1.20 -1.22% 98.54 98.54 96.795 8,136
May 22 2024 98.0474 -0.58 -0.59% 98.53 98.53 97.7901 17,814
May 21 2024 98.63 0.03 0.03% 98.42 98.68 98.40 15,759
May 20 2024 98.5994 0.03 0.03% 98.60 98.89 98.5994 13,464
May 17 2024 98.57 0.17 0.17% 98.41 98.59 98.32 9,238
May 16 2024 98.3983 -0.31 -0.31% 98.63 98.79 98.3983 47,917
May 15 2024 98.7042 1.04 1.07% 98.34 98.7042 98.1542 11,706
May 14 2024 97.66 0.34 0.35% 97.56 97.76 97.2931 10,502
May 13 2024 97.3168 -0.27 -0.27% 98.01 98.01 97.28 10,668
May 10 2024 97.5844 0.14 0.15% 97.68 97.8758 97.44 6,811
May 09 2024 97.4422 0.85 0.88% 96.64 97.4422 96.64 17,765
May 08 2024 96.59 0.02 0.02% 96.12 96.7699 96.12 15,401
May 07 2024 96.57 0.04 0.04% 96.72 96.8899 96.57 8,209
May 06 2024 96.53 1.01 1.06% 96.00 96.53 96.00 23,718
May 03 2024 95.52 0.67 0.70% 95.79 95.79 95.215 28,617
May 02 2024 94.8535 0.72 0.77% 94.67 95.09 94.14 45,852
May 01 2024 94.13 -0.36 -0.38% 94.25 95.42 93.91 198,896
Apr 30 2024 94.49 -1.58 -1.64% 95.63 95.64 94.49 30,769
Apr 29 2024 96.0658 0.53 0.55% 95.72 96.125 95.72 7,450
Apr 26 2024 95.54 0.25 0.26% 95.52 95.8033 95.2998 26,610
Apr 25 2024 95.2906 -0.14 -0.15% 94.60 95.4753 94.3404 15,154
Apr 24 2024 95.43 0.04 0.04% 95.38 95.7376 95.0575 9,452
Apr 23 2024 95.3876 0.86 0.91% 94.78 95.6433 94.73 10,926
Apr 22 2024 94.53 0.82 0.87% 94.09 95.0487 93.76 14,767
Apr 19 2024 93.7147 0.02 0.02% 93.62 94.1631 93.39 23,489
Apr 18 2024 93.6936 -0.10 -0.11% 94.02 94.405 93.5271 11,602
Apr 17 2024 93.7966 -0.24 -0.26% 94.32 94.4551 93.40 20,547
Apr 16 2024 94.0369 -0.34 -0.36% 94.41 94.41 93.63 10,889
Apr 15 2024 94.38 -0.94 -0.98% 96.25 96.3508 94.325 12,403
Apr 12 2024 95.3181 -1.40 -1.45% 96.27 96.38 95.10 16,304
Apr 11 2024 96.72 -0.06 -0.06% 97.07 97.09 96.18 19,689
Apr 10 2024 96.7809 -1.21 -1.23% 96.56 97.311 96.48 16,280
Apr 09 2024 97.99 -0.12 -0.12% 98.19 98.19 97.1943 21,815
Apr 08 2024 98.11 0.18 0.18% 98.42 98.42 97.98 6,959
Apr 05 2024 97.93 0.79 0.81% 97.17 98.22 97.17 12,986
Apr 04 2024 97.14 -1.13 -1.15% 98.98 99.11 97.025 10,710
Apr 03 2024 98.2714 0.26 0.27% 97.74 98.49 97.74 23,296
Apr 02 2024 98.0096 -0.84 -0.85% 98.06 98.06 97.74 23,139
Apr 01 2024 98.85 -0.39 -0.39% 99.40 99.40 98.785 18,937
Mar 28 2024 99.24 0.30 0.30% 99.11 99.4401 99.11 13,663
Mar 27 2024 98.9426 1.07 1.10% 98.33 98.95 98.21 91,148
Mar 26 2024 97.87 -0.03 -0.03% 98.26 98.30 97.84 15,348
Mar 25 2024 97.901 -0.03 -0.03% 97.82 98.12 97.82 57,207
Mar 22 2024 97.93 -0.57 -0.58% 98.55 98.55 97.93 6,205
Mar 21 2024 98.5044 0.67 0.69% 98.21 98.64 98.21 79,004
Mar 20 2024 97.83 1.01 1.04% 96.66 97.96 96.66 12,509
Mar 19 2024 96.8196 0.53 0.55% 96.05 96.85 96.05 28,383
Mar 18 2024 96.2859 0.15 0.15% 96.38 96.54 96.24 14,102

Your Recent History

Delayed Upgrade Clock