First Trust Multi Cap Growth AlphaDEX Fund (FAD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.15 | -1.48347478093 | 144.93 | 146.61 | 142.26 | 3853 | 145.53640758 | SP |
| 4 | 3.11 | 2.22667716761 | 139.67 | 146.61 | 135.57 | 3990 | 141.03595881 | SP |
| 12 | 7.82 | 5.79430942501 | 134.96 | 150.37 | 134.96 | 5187 | 144.07285688 | SP |
| 26 | 16.23 | 12.8249703674 | 126.55 | 150.37 | 115.46 | 5155 | 135.76329861 | SP |
| 52 | 30.09 | 26.7015706806 | 112.69 | 150.37 | 111.74 | 4538 | 129.54488022 | SP |
| 156 | 38.67 | 37.1434060129 | 104.11 | 150.37 | 88.65 | 5500 | 108.57912376 | SP |
| 260 | 64.09 | 81.4461812174 | 78.69 | 150.37 | 41.81 | 6331 | 103.65695686 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 142.78 | -3.35 | -2.29 | 143.03 | 143.695 | 142.26 | 2520 |
| 1737761700 | 146.13 | 0.24 | 0.16 | 146.61 | 146.61 | 145.785 | 6895 |
| 1737675300 | 145.88999 | 0 | 0.00 | 145.88999 | 145.88999 | 145.88999 | 0 |
| 1737588900 | 145.88999 | -0.21 | -0.14 | 146.18 | 146.18 | 145.747 | 2510 |
| 1737502500 | 146.1 | 2.6 | 1.81 | 145.05 | 146.1 | 145.05 | 3171 |
| 1737156900 | 143.496 | 0.88 | 0.61 | 143.86 | 143.86 | 143.395 | 2763 |
| 1737070500 | 142.62 | 1.1 | 0.78 | 141.97 | 142.725 | 141.83009 | 3027 |
| 1736984100 | 141.52 | 2.31 | 1.66 | 142.16999 | 142.16999 | 141.3 | 2485 |
| 1736897700 | 139.21 | 1.97 | 1.44 | 138.13999 | 139.21 | 138.09 | 2711 |
| 1736811300 | 137.24 | -0.2 | -0.15 | 136.06 | 137.241 | 135.57 | 3322 |
| 1736552100 | 137.4443 | -2.22 | -1.59 | 136.99 | 137.83 | 136.99 | 3521 |
| 1736379300 | 139.6673 | 0.08 | 0.06 | 138.77 | 139.6673 | 138.13999 | 5995 |
| 1736292900 | 139.59 | -1.21 | -0.86 | 141.19999 | 141.19999 | 138.93 | 3453 |
| 1736206500 | 140.8016 | -0.06 | -0.05 | 141.6594 | 141.6594 | 140.8016 | 3397 |
| 1735947300 | 140.8657 | 2.09 | 1.50 | 139.26 | 140.94999 | 139.26 | 2901 |
| 1735860900 | 138.78 | 0.57 | 0.41 | 139.56 | 139.72 | 137.9109 | 6876 |
| 1735688100 | 138.2067 | -0.59 | -0.43 | 139.66999 | 139.66999 | 138.005 | 5563 |
| 1735601700 | 138.8009 | -1.27 | -0.91 | 139.12 | 139.26 | 137.22999 | 4700 |
| 1735342500 | 140.0731 | -2.12 | -1.49 | 139.33 | 140.41999 | 139.02 | 3498 |
| 1735256100 | 142.1893 | 0.78 | 0.55 | 140.97 | 142.32 | 140.97 | 7483 |
| 1735077840 | 141.41 | 1.1 | 0.78 | 140.99 | 141.49 | 140.58 | 2006 |
| 1734996900 | 140.3099 | -0.11 | -0.08 | 140.12 | 140.35 | 139.06 | 5730 |
| 1734737700 | 140.41999 | 1.94 | 1.40 | 140.66 | 141.2764 | 140.2837 | 7340 |
| 1734651300 | 138.4784 | -0.17 | -0.12 | 139.735 | 139.735 | 138.32 | 20208 |
| 1734564900 | 138.6515 | -5.68 | -3.93 | 144.5495 | 144.785 | 138.29 | 7853 |
| 1734478500 | 144.33 | -1.82 | -1.25 | 144.18 | 145.08 | 144.18 | 7766 |
| 1734392100 | 146.1506 | 1.03 | 0.71 | 146.35 | 146.65 | 146.1506 | 8106 |
| 1734132900 | 145.1198 | -0.68 | -0.47 | 145.435 | 145.435 | 144.81 | 4842 |
| 1734046500 | 145.8007 | -1.16 | -0.79 | 146.82 | 146.82 | 145.8007 | 4957 |
| 1733960100 | 146.96 | 1.38 | 0.95 | 146.4796 | 147.2055 | 146.4796 | 4579 |
| 1733873700 | 145.58 | -1.09 | -0.74 | 146.49 | 146.698 | 145.58 | 2861 |
| 1733787300 | 146.66999 | -3.25 | -2.17 | 149.4899 | 149.4899 | 146.66999 | 1929 |
| 1733528100 | 149.9167 | 0.7 | 0.47 | 149.79499 | 149.9167 | 149.4501 | 4796 |
| 1733441700 | 149.21539 | -1.08 | -0.72 | 150.195 | 150.195 | 149.21539 | 1349 |
| 1733355300 | 150.3 | 1.33 | 0.89 | 149.54 | 150.3 | 149.2731 | 4939 |
| 1733268900 | 148.97 | -0.03 | -0.02 | 149.3656 | 149.3656 | 148.96 | 2893 |
| 1733182500 | 149 | -0.78 | -0.52 | 149.52 | 149.52 | 148.9728 | 29111 |
| 1732917840 | 149.78219 | 0.68 | 0.46 | 150.2199 | 150.2199 | 149.78219 | 2072 |
| 1732750500 | 149.1037 | -0.4 | -0.27 | 150.3 | 150.3 | 148.6501 | 4412 |
| 1732664100 | 149.5 | 0.02 | 0.01 | 149.36 | 149.542 | 149.27 | 2484 |
| 1732577700 | 149.47999 | 1.1 | 0.74 | 150.02 | 150.1 | 149.04 | 2782 |
| 1732318500 | 148.3828 | 2.03 | 1.39 | 147.615 | 148.3868 | 147.41999 | 6820 |
| 1732232100 | 146.35 | 1.85 | 1.28 | 145.43 | 146.8928 | 144.55 | 18556 |
| 1732145700 | 144.5 | 0.61 | 0.42 | 142.9701 | 144.5 | 142.9701 | 1705 |
| 1732059300 | 143.88999 | 1.53 | 1.08 | 141.87 | 143.88999 | 141.87 | 1669 |
| 1731972900 | 142.3587 | 0.71 | 0.50 | 141.8 | 142.9124 | 141.8 | 2893 |
| 1731713700 | 141.6507 | -1.29 | -0.90 | 142.61 | 142.61 | 141.25 | 2568 |
| 1731627300 | 142.9384 | -2.07 | -1.43 | 144.346 | 144.346 | 142.9384 | 1404 |
| 1731540900 | 145.0061 | -0.88 | -0.61 | 146.84979 | 146.84979 | 145.0061 | 3916 |
| 1731454500 | 145.88999 | -1.27 | -0.86 | 145.63999 | 145.88999 | 145.44999 | 1882 |
| 1731368100 | 147.1616 | 1.72 | 1.18 | 146.77 | 147.3214 | 146.763 | 3723 |
| 1731108900 | 145.445 | 1.92 | 1.34 | 144.4284 | 145.61 | 144.34899 | 1952 |
| 1731022500 | 143.52 | 1.19 | 0.84 | 143.0599 | 143.52 | 143.0599 | 2350 |
| 1730936100 | 142.33 | 4.83 | 3.51 | 141.65 | 142.59 | 140.63999 | 2247 |
| 1730849700 | 137.5 | 2.87 | 2.13 | 135.69999 | 137.5 | 135.69999 | 3037 |
| 1730763300 | 134.6344 | 0.23 | 0.17 | 134.38999 | 135.24 | 134.38999 | 2904 |
| 1730500500 | 134.4086 | 0.29 | 0.22 | 134.41 | 135.47999 | 134.22999 | 2422 |
| 1730414100 | 134.12 | -1.89 | -1.39 | 135.35 | 135.35 | 134.12 | 1951 |
| 1730327700 | 136.0113 | -0.15 | -0.11 | 135.99 | 136.345 | 135.99 | 1057 |
| 1730241300 | 136.16 | -0.23 | -0.17 | 135.5 | 136.47 | 135.5 | 4529 |
| 1730154900 | 136.38999 | 1.58 | 1.17 | 135.87 | 136.46 | 135.87 | 2841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
