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 | 0.07 | 0.0925681036763 | 75.62 | 76.845 | 74.55 | 17462 | 76.04038455 | SP |
| 4 | 1.99 | 2.70013568521 | 73.7 | 77.92 | 72.59 | 19747 | 75.03211323 | SP |
| 12 | 2.43 | 3.31695331695 | 73.26 | 77.92 | 71.8293 | 15367 | 74.1925405 | SP |
| 26 | 8.65 | 12.9027446301 | 67.04 | 77.92 | 66.3 | 15953 | 73.20142481 | SP |
| 52 | 9.28 | 13.9737991266 | 66.41 | 77.92 | 55.325 | 19673 | 66.45041972 | SP |
| 156 | 2.11 | 2.86762707257 | 73.58 | 79.919 | 52.37 | 22422 | 64.86121484 | SP |
| 260 | 28.31 | 59.7509497678 | 47.38 | 79.919 | 30.1 | 36453 | 57.96362559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 76.1 | 1.28 | 1.71 | 75.81 | 76.23 | 75.725 | 11401 |
| 1721946900 | 74.82 | 0.1 | 0.13 | 74.82 | 75.7327 | 74.55 | 9057 |
| 1721860500 | 74.72 | -1.85 | -2.42 | 75.76 | 76.1588 | 74.72 | 17788 |
| 1721774100 | 76.5699 | 0.26 | 0.34 | 76.06 | 76.845 | 76.06 | 18147 |
| 1721687700 | 76.3116 | 1.06 | 1.41 | 75.62 | 76.36 | 75.27 | 40074 |
| 1721428500 | 75.25 | -0.13 | -0.17 | 75.39 | 75.39 | 75.16 | 2383 |
| 1721342100 | 75.38 | -0.79 | -1.04 | 76.3 | 76.64 | 75 | 10174 |
| 1721255700 | 76.1713 | -1.71 | -2.19 | 77.16 | 77.8099 | 76.17 | 5843 |
| 1721169300 | 77.88 | 1.8 | 2.37 | 76.56 | 77.92 | 76.54 | 69823 |
| 1721082900 | 76.08 | 0.74 | 0.98 | 75.74 | 76.3692 | 75.74 | 7541 |
| 1720823700 | 75.34 | 0.82 | 1.10 | 75.01 | 75.655 | 75.01 | 4952 |
| 1720737300 | 74.52 | 1.33 | 1.82 | 73.93 | 74.68 | 73.93 | 53779 |
| 1720650900 | 73.19 | 0.6 | 0.83 | 73.14 | 73.19 | 72.68 | 17647 |
| 1720564500 | 72.59 | -0.51 | -0.70 | 73.14 | 73.14 | 72.59 | 9641 |
| 1720478100 | 73.1 | 0.17 | 0.23 | 73.23 | 73.57 | 73.06 | 4440 |
| 1720218900 | 72.93 | -0.38 | -0.52 | 73.2 | 73.2 | 72.725 | 14479 |
| 1720040640 | 73.31 | 0.15 | 0.21 | 73.44 | 73.5534 | 73.1857 | 3519 |
| 1719959700 | 73.1566 | 0.24 | 0.32 | 72.77 | 73.1566 | 72.77 | 6624 |
| 1719873300 | 72.9208 | -0.63 | -0.86 | 73.7 | 74.03 | 72.72 | 78275 |
| 1719614100 | 73.55 | 0 | 0.00 | 73.55 | 73.55 | 73.55 | 0 |
| 1719527700 | 73.55 | 0.69 | 0.95 | 72.98 | 73.55 | 72.92 | 6214 |
| 1719441300 | 72.86 | -0.22 | -0.30 | 72.81 | 73.11 | 72.72 | 28907 |
| 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 | 74.03 | 74.4701 | 73.62 | 6453 |
| 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 | 72.44 | 72.78 | 72.27 | 5184 |
| 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 | 6355 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
