U.S. markets closed

First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
50.26+0.14 (+0.28%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 202450.6750.5450.1550.2650.2611,657
05 jul 202450.7750.7750.0250.1250.127,800
03 jul 202450.8651.0950.7650.7650.765,900
02 jul 202450.5650.7750.5250.7350.7312,600
01 jul 202451.1051.1050.5850.5850.588,300
28 jun 202451.0951.1650.7551.0551.0516,100
27 jun 202450.5550.6250.4650.6250.623,100
27 jun 20240.212 Dividendo
26 jun 202450.7850.7950.5450.7950.586,200
25 jun 202451.3451.3450.7650.9550.7417,400
24 jun 202451.2151.7151.2151.5651.344,000
21 jun 202450.7850.9850.7550.9850.776,200
20 jun 202450.8250.9550.8250.8850.6727,700
18 jun 202450.8150.9550.7550.8150.6010,200
17 jun 202450.2650.7850.1150.7850.575,000
14 jun 202450.7550.7550.0650.2750.069,100
13 jun 202451.6151.6150.8451.1450.9313,600
12 jun 202452.2452.2451.5951.7451.524,300
11 jun 202450.9751.2050.9351.1350.926,100
10 jun 202451.0951.5751.0951.4551.247,000
07 jun 202451.3051.5551.3051.3951.183,300
06 jun 202451.8151.8151.6751.6851.464,800
05 jun 202451.6651.8751.6651.8551.634,100
04 jun 202452.0452.0951.6051.6051.385,900
03 jun 202453.2653.2652.3552.4452.223,500
31 may 202452.6052.9652.4452.9652.741,600
30 may 202451.9152.1651.9152.1251.9010,800
29 may 202451.7251.7251.4051.4451.236,100
28 may 202452.6852.6852.0952.2252.0016,400
24 may 202452.2852.4352.2752.3552.1313,600
23 may 202452.4152.4751.8852.0451.8230,200
22 may 202453.0053.1052.6252.7652.546,200
21 may 202453.4053.4053.2353.2953.074,400
20 may 202453.5653.6853.3953.3953.175,200
17 may 202453.5153.5153.3353.4953.272,600
16 may 202453.5253.6953.4553.4553.235,500
15 may 202453.5653.7853.5653.7853.5622,700
14 may 202453.5453.6753.3653.5753.3511,200
13 may 202453.2853.3953.1053.1052.889,200
10 may 202453.2053.2752.8052.9852.769,700
09 may 202452.8053.1452.7553.1452.9217,500
08 may 202452.3052.6452.3052.6452.4224,400
07 may 202452.5453.0052.5452.6752.4525,100
06 may 202452.4452.5752.4252.5252.3082,200
03 may 202452.0452.0451.8051.8751.653,700
02 may 202451.2951.4150.9651.3251.115,300
01 may 202450.9251.4250.5350.7150.50123,700
30 abr 202451.6351.6350.7550.7650.554,500
29 abr 202451.7952.0351.7351.9251.705,000
26 abr 202451.6151.8751.4251.6551.4341,000
25 abr 202451.4051.6251.1651.5551.3356,600
24 abr 202451.8051.8751.4351.8651.645,300
23 abr 202451.0151.8851.0151.7151.4913,400
22 abr 202450.8251.3750.8251.0850.8720,900
19 abr 202450.1350.6650.1350.6650.4511,600
18 abr 202450.4350.5649.9650.1049.8919,500
17 abr 202450.7950.7950.0950.0949.885,900
16 abr 202450.7150.7150.0050.3750.168,600
15 abr 202451.6751.8750.5950.7850.5711,600
12 abr 202451.9251.9251.0551.1850.9731,100
11 abr 202452.3452.3451.6151.9651.7411,400
10 abr 202452.2552.4551.7451.9951.777,200
09 abr 202453.1253.2152.9753.2052.9817,800
08 abr 202453.0253.2052.9953.0252.806,500
05 abr 202452.5452.8152.4352.6752.4510,600
04 abr 202453.5453.5452.4552.4952.2712,300
03 abr 202452.8053.2052.8053.1652.9415,100
02 abr 202453.1653.1652.7952.9152.6921,100
01 abr 202454.2754.2753.6753.7153.493,600
28 mar 202453.8354.1553.8354.1553.9213,700
27 mar 202452.7453.7352.7453.7153.4922,800
26 mar 202452.7352.7652.4452.4752.2512,200
25 mar 202452.5652.8052.5652.6152.397,200
22 mar 202452.9153.0052.4352.4652.246,200
21 mar 202452.8253.1852.8253.1052.8824,100
21 mar 20240.114 Dividendo
20 mar 202451.7052.6651.5352.6652.3315,200
19 mar 202451.3351.8551.3351.7951.4657,000
18 mar 202451.5151.6151.2751.2950.9714,200
15 mar 202451.4551.7451.4551.5751.245,100
14 mar 202451.9751.9751.1151.3751.049,300
13 mar 202451.7352.1651.7351.9851.656,500
12 mar 202451.6351.7051.4151.6451.316,800
11 mar 202451.5051.5651.2351.5551.2223,500
08 mar 202451.9151.9151.3951.5151.184,200
07 mar 202451.3851.6951.3851.5751.2414,000
06 mar 202451.5851.5850.8551.1050.7816,500
05 mar 202450.6251.4350.6251.0650.7420,900
04 mar 202451.2151.4550.8350.8650.5421,700
01 mar 202450.7551.0450.7050.9950.6748,900
29 feb 202450.8550.9850.6050.8850.5615,000
28 feb 202450.3650.7050.3650.4150.094,500
27 feb 202450.6450.6850.5450.6450.329,600
26 feb 202450.4850.5450.1750.2849.96195,300
23 feb 202450.2250.6850.2250.4850.1612,000
22 feb 202450.2050.3750.1350.3049.984,400
21 feb 202449.8450.1049.7750.0849.766,300
20 feb 202449.8649.9749.8149.8849.5619,400
16 feb 202450.1150.5950.1150.1749.858,900
15 feb 202449.8150.6649.8150.5450.2225,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...