First Trust Mid Cap Growth AlphaDEX Fund (FNY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.307 | 0.421877147176 | 72.77 | 73.5437 | 72.265 | 10485 | 73.0974107 | SP |
| 4 | -1.683 | -2.25120385233 | 74.76 | 74.76 | 71.8293 | 13149 | 73.12505583 | SP |
| 12 | -1.113 | -1.50020218358 | 74.19 | 75.38 | 69.3109 | 15133 | 72.86015358 | SP |
| 26 | 4.447 | 6.47967361212 | 68.63 | 76.0964 | 65.04 | 15475 | 71.71081682 | SP |
| 52 | 11.227 | 18.1519805982 | 61.85 | 76.0964 | 55.325 | 19312 | 65.64643335 | SP |
| 156 | -1.693 | -2.26427711649 | 74.77 | 79.919 | 52.37 | 23646 | 65.30317599 | SP |
| 260 | 27.837 | 61.5318302387 | 45.24 | 79.919 | 30.1 | 37218 | 57.47967163 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 73.077 | -0.04 | -0.06 | 73.23 | 73.23 | 72.7301 | 1526 |
| 1719268500 | 73.12 | 0.21 | 0.28 | 73.11 | 73.5437 | 72.9866 | 3847 |
| 1719009300 | 72.9132 | 0.04 | 0.06 | 73.03 | 73.03 | 72.265 | 6075 |
| 1718922900 | 72.87 | -0.32 | -0.44 | 73.31 | 73.36 | 72.6441 | 6038 |
| 1718750100 | 73.19 | 0.35 | 0.48 | 72.77 | 73.34 | 72.77 | 25978 |
| 1718663700 | 72.84 | 0.86 | 1.20 | 71.97 | 72.87 | 71.8301 | 8759 |
| 1718404500 | 71.9791 | -1.12 | -1.53 | 72.47 | 72.47 | 71.8293 | 1611 |
| 1718318100 | 73.1 | -0.64 | -0.87 | 73.72 | 73.72 | 72.6104 | 6854 |
| 1718231700 | 73.74 | 1.36 | 1.88 | 74.4701 | 74.4701 | 73.62 | 6084 |
| 1718145300 | 72.382 | -0.36 | -0.49 | 72.25 | 72.4991 | 71.97 | 3127 |
| 1718058900 | 72.74 | 0.4 | 0.55 | 71.87 | 72.77 | 71.87 | 6846 |
| 1717799700 | 72.34 | -0.65 | -0.89 | 72.78 | 72.78 | 72.27 | 4982 |
| 1717713300 | 72.99 | -0.39 | -0.53 | 73.46 | 73.61 | 72.81 | 4918 |
| 1717626900 | 73.38 | 1.32 | 1.83 | 72.55 | 73.38 | 72.55 | 89458 |
| 1717540500 | 72.0594 | -0.92 | -1.26 | 72.67 | 72.67 | 72 | 14131 |
| 1717454100 | 72.9791 | -0.58 | -0.79 | 74.21 | 74.21 | 72.58 | 21415 |
| 1717194900 | 73.56 | 0.5 | 0.68 | 73.57 | 73.57 | 72.61 | 9584 |
| 1717108500 | 73.06 | -0.05 | -0.07 | 73.08 | 73.4377 | 73.035 | 13983 |
| 1717022100 | 73.11 | -0.74 | -1.00 | 73.01 | 73.25 | 72.81 | 10964 |
| 1716935700 | 73.85 | -0.41 | -0.55 | 74.76 | 74.76 | 73.5658 | 5175 |
| 1716590100 | 74.2594 | 0.88 | 1.20 | 73.81 | 74.2594 | 73.81 | 2769 |
| 1716503700 | 73.38 | -0.75 | -1.01 | 74.62 | 74.62 | 73.2601 | 6202 |
| 1716417300 | 74.1272 | -0.73 | -0.98 | 74.61 | 74.83 | 73.9 | 7113 |
| 1716330900 | 74.86 | -0.01 | -0.01 | 74.76 | 74.86 | 74.5945 | 4815 |
| 1716244500 | 74.8687 | 0.37 | 0.49 | 74.49 | 74.9557 | 74.49 | 7584 |
| 1715985300 | 74.5 | 0.01 | 0.01 | 74.59 | 74.735 | 74.315 | 12631 |
| 1715898900 | 74.49 | -0.89 | -1.18 | 75.24 | 75.24 | 74.49 | 7677 |
| 1715812500 | 75.38 | 1.02 | 1.37 | 75.19 | 75.38 | 74.915 | 8152 |
| 1715726100 | 74.36 | 0.62 | 0.85 | 74.29 | 74.44 | 74.1411 | 64092 |
| 1715639700 | 73.7369 | -0.38 | -0.52 | 74.65 | 74.65 | 73.7369 | 11161 |
| 1715380500 | 74.12 | -0.2 | -0.27 | 74.68 | 74.68 | 74.07 | 5662 |
| 1715294100 | 74.3216 | 0.67 | 0.91 | 73.76 | 74.36 | 73.65 | 7276 |
| 1715207700 | 73.65 | -0.46 | -0.62 | 73.49 | 73.88 | 73.405 | 9041 |
| 1715121300 | 74.11 | 0.35 | 0.47 | 74.05 | 74.39 | 73.97 | 8553 |
| 1715034900 | 73.7597 | 1.19 | 1.64 | 73.26 | 73.7617 | 73.1767 | 44819 |
| 1714775700 | 72.57 | 0.76 | 1.06 | 72.95 | 72.95 | 72.57 | 2928 |
| 1714689300 | 71.81 | 1.3 | 1.84 | 71.72 | 71.81 | 70.76 | 24144 |
| 1714602900 | 70.51 | 0.08 | 0.11 | 70.39 | 71.6596 | 70.09 | 8278 |
| 1714516500 | 70.43 | -1.45 | -2.02 | 71.42 | 71.58 | 70.43 | 30028 |
| 1714430100 | 71.8834 | 0.26 | 0.37 | 71.81 | 72.0189 | 71.59 | 5134 |
| 1714170900 | 71.62 | 0.34 | 0.48 | 71.18 | 71.84 | 71.1705 | 22220 |
| 1714084500 | 71.28 | -0.49 | -0.68 | 70.516 | 71.4473 | 70.51 | 74964 |
| 1713998100 | 71.77 | -0.21 | -0.29 | 72.01 | 72.3776 | 71.25 | 71388 |
| 1713911700 | 71.98 | 1.44 | 2.04 | 70.6 | 72.06 | 70.6 | 8494 |
| 1713825300 | 70.54 | 0.79 | 1.13 | 70.16 | 70.8703 | 69.88 | 4513 |
| 1713566100 | 69.75 | -0.07 | -0.10 | 69.67 | 70.0644 | 69.3109 | 7305 |
| 1713479700 | 69.82 | -0.38 | -0.54 | 70.47 | 70.84 | 69.7814 | 4850 |
| 1713393300 | 70.2019 | -0.63 | -0.89 | 71.21 | 71.21 | 70.2019 | 4872 |
| 1713306900 | 70.8308 | -0.1 | -0.14 | 70.4476 | 71.05 | 70.39 | 7184 |
| 1713220500 | 70.93 | -1.2 | -1.66 | 72.67 | 72.7217 | 70.8078 | 7832 |
| 1712961300 | 72.13 | -1.34 | -1.82 | 73.26 | 73.26 | 71.81 | 9912 |
| 1712874900 | 73.47 | 0.35 | 0.48 | 73.45 | 73.555 | 72.8852 | 4602 |
| 1712788500 | 73.12 | -1.27 | -1.71 | 72.82 | 73.5099 | 72.82 | 6208 |
| 1712702100 | 74.39 | -0.17 | -0.23 | 74.73 | 74.73 | 73.6397 | 19123 |
| 1712615700 | 74.56 | 0.39 | 0.53 | 74.58 | 74.6219 | 74.25 | 5745 |
| 1712356500 | 74.17 | 0.77 | 1.05 | 73.61 | 74.4066 | 73.61 | 8706 |
| 1712270100 | 73.4 | -0.88 | -1.18 | 75.16 | 75.16 | 73.34 | 65441 |
| 1712183700 | 74.28 | 0.39 | 0.53 | 73.5 | 74.5436 | 73.5 | 7506 |
| 1712097300 | 73.89 | -1.2 | -1.60 | 74.19 | 74.19 | 73.5619 | 8932 |
| 1712010900 | 75.09 | -0.52 | -0.69 | 75.47 | 75.565 | 75.02 | 187010 |
| 1711665300 | 75.61 | -0.18 | -0.24 | 75.79 | 76.0964 | 75.61 | 11234 |
| 1711578900 | 75.79 | 0.87 | 1.16 | 75.5 | 75.79 | 75.1906 | 10052 |
| 1711492500 | 74.92 | 0.06 | 0.07 | 75.35 | 75.35 | 74.92 | 7671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
