First Trust Mid Cap Value AlphaDEX Fund (NQ:FNK)

53.89 +0.18 (+0.34%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2025 53.41 54.03 53.41 53.71 18,068 +0.48(+0.90%)
Jul 07, 2025 53.70 53.95 53.05 53.23 34,745 -0.64(-1.19%)
Jul 03, 2025 53.91 54.11 53.85 53.87 5,939 +0.04(+0.07%)
Jul 02, 2025 53.12 53.83 53.10 53.83 4,476 +0.69(+1.30%)
Jul 01, 2025 51.72 53.52 51.72 53.14 8,167 +1.38(+2.67%)
Jun 30, 2025 51.79 51.79 51.64 51.76 8,210 +0.07(+0.13%)
Jun 27, 2025 51.75 51.96 51.41 51.69 12,901 +0.04(+0.08%)
Jun 26, 2025 51.14 51.73 51.14 51.65 4,454 +0.74(+1.46%)
Jun 25, 2025 51.43 51.43 50.91 50.91 7,219 -0.47(-0.91%)
Jun 24, 2025 51.23 51.60 51.23 51.38 6,684 +0.37(+0.72%)
Jun 23, 2025 50.52 51.01 50.52 51.01 6,125 +0.33(+0.65%)
Jun 20, 2025 50.76 50.81 50.45 50.68 8,262 +0.07(+0.14%)
Jun 18, 2025 50.43 50.90 50.43 50.61 4,812 +0.12(+0.24%)
Jun 17, 2025 50.77 51.06 50.44 50.49 7,121 -0.61(-1.19%)
Jun 16, 2025 51.04 51.11 50.93 51.10 9,197 +0.66(+1.31%)
Jun 13, 2025 50.80 51.05 50.37 50.44 5,310 -0.79(-1.54%)
Jun 12, 2025 50.95 51.23 50.95 51.23 2,647 +0.02(+0.04%)
Jun 11, 2025 51.42 51.49 51.10 51.21 10,009 -0.13(-0.26%)
Jun 10, 2025 51.04 51.52 51.04 51.34 3,731 +0.56(+1.09%)
Jun 09, 2025 50.57 51.00 50.57 50.79 2,852 +0.32(+0.63%)
Jun 06, 2025 50.28 50.47 50.28 50.47 2,174 +0.69(+1.38%)
Jun 05, 2025 50.09 50.09 49.61 49.78 6,135 -0.23(-0.46%)
Jun 04, 2025 50.11 50.12 50.01 50.01 919 -0.33(-0.65%)
Jun 03, 2025 49.53 50.38 49.50 50.34 3,806 +0.87(+1.75%)
Jun 02, 2025 49.81 49.81 49.11 49.47 7,661 -0.20(-0.40%)
May 30, 2025 49.84 49.88 49.61 49.67 3,435 -0.40(-0.80%)
May 29, 2025 50.17 50.17 49.77 50.07 4,030 +0.26(+0.52%)
May 28, 2025 50.57 50.57 49.81 49.81 2,860 -0.82(-1.62%)
May 27, 2025 49.78 50.65 49.78 50.63 18,127 +1.26(+2.55%)
May 23, 2025 48.97 49.54 48.97 49.37 4,768 -0.28(-0.56%)
May 22, 2025 49.58 49.88 49.30 49.65 9,579 +0.01(+0.02%)
May 21, 2025 50.44 50.46 49.63 49.64 3,689 -1.39(-2.72%)
May 20, 2025 51.07 51.45 50.98 51.03 10,898 -0.15(-0.29%)
May 19, 2025 50.87 51.25 50.87 51.17 4,387 -0.29(-0.57%)
May 16, 2025 51.17 51.53 51.16 51.47 15,452 +0.32(+0.63%)
May 15, 2025 50.81 51.15 50.60 51.15 3,257 +0.12(+0.23%)
May 14, 2025 51.18 51.18 50.98 51.03 3,998 -0.44(-0.85%)
May 13, 2025 51.39 51.58 51.36 51.47 7,300 +0.36(+0.70%)
May 12, 2025 50.91 51.26 50.74 51.11 2,923 +2.01(+4.10%)
May 09, 2025 49.20 49.20 48.96 49.10 17,113 +0.04(+0.08%)
May 08, 2025 48.72 49.42 48.62 49.06 22,657 +0.97(+2.01%)
May 07, 2025 48.16 48.45 47.95 48.09 4,657 +0.16(+0.34%)
May 06, 2025 47.63 48.19 47.63 47.93 2,941 -0.21(-0.43%)
May 05, 2025 48.17 48.55 48.01 48.13 8,128 -0.29(-0.59%)
May 02, 2025 47.96 48.51 47.96 48.42 5,654 +0.99(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.