First Trust Small Cap Core AlphaDEX Fund (FYX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

92.07

+0.51

(+0.56%)

A partir del 10:59AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	91.38	92.26	91.38	92.07	92.07	2,819
08 may 2024	90.66	91.56	90.66	91.56	91.56	12,500
07 may 2024	92.03	92.41	91.66	91.76	91.76	7,900
06 may 2024	91.71	92.07	91.54	91.80	91.80	14,500
03 may 2024	91.95	91.95	90.85	90.98	90.98	18,900
02 may 2024	89.59	90.27	89.16	90.21	90.21	9,800
01 may 2024	88.48	90.23	88.31	88.59	88.59	49,400
30 abr 2024	89.18	89.33	88.05	88.05	88.05	44,800
29 abr 2024	89.86	90.04	89.69	89.84	89.84	10,300
26 abr 2024	88.95	89.60	88.95	89.40	89.40	13,100
25 abr 2024	88.69	88.81	87.93	88.81	88.81	10,900
24 abr 2024	89.51	89.82	88.73	89.54	89.54	65,600
23 abr 2024	87.89	89.93	87.89	89.61	89.61	29,700
22 abr 2024	87.56	88.53	87.48	88.01	88.01	15,100
19 abr 2024	86.24	87.48	86.24	87.48	87.48	8,700
18 abr 2024	86.45	87.43	86.35	86.39	86.39	9,200
17 abr 2024	87.10	87.75	86.31	86.32	86.32	30,500
16 abr 2024	86.85	87.37	86.07	86.87	86.87	35,600
15 abr 2024	89.10	89.37	87.15	87.45	87.45	11,800
12 abr 2024	89.70	89.90	88.06	88.73	88.73	26,600
11 abr 2024	89.99	90.20	89.04	90.13	90.13	13,700
10 abr 2024	89.67	90.33	88.81	89.50	89.50	22,100
09 abr 2024	92.12	92.24	91.39	92.24	92.24	26,500
08 abr 2024	91.47	92.04	91.47	91.77	91.77	7,700
05 abr 2024	90.39	91.37	90.39	91.01	91.01	20,600
04 abr 2024	92.32	92.35	90.22	90.64	90.64	20,400
03 abr 2024	90.22	91.48	90.22	91.31	91.31	18,000
02 abr 2024	91.01	91.01	90.26	90.87	90.87	28,100
01 abr 2024	93.59	93.59	92.22	92.39	92.39	16,900
28 mar 2024	92.91	93.76	92.91	93.24	93.24	13,600
27 mar 2024	91.55	92.82	91.54	92.82	92.82	19,500
26 mar 2024	91.42	91.42	90.67	90.67	90.67	11,900
25 mar 2024	91.05	91.54	90.75	90.82	90.82	23,800
22 mar 2024	91.95	92.19	90.80	90.92	90.92	14,000
21 mar 2024	91.69	92.38	91.69	92.11	92.11	19,100
21 mar 2024	0.123 Dividendo
20 mar 2024	89.21	91.29	89.12	91.23	91.11	18,000
19 mar 2024	88.25	89.84	88.25	89.55	89.43	18,700
18 mar 2024	89.36	89.56	88.77	88.77	88.65	8,200
15 mar 2024	88.66	89.12	88.66	89.10	88.98	8,600
14 mar 2024	90.26	90.26	88.05	88.53	88.41	136,400
13 mar 2024	89.96	90.88	89.96	90.25	90.13	30,900
12 mar 2024	90.48	90.52	89.80	90.16	90.04	13,500
11 mar 2024	90.95	90.95	90.17	90.43	90.31	9,000
08 mar 2024	91.36	92.60	90.83	91.09	90.97	23,600
07 mar 2024	91.15	91.73	90.96	91.08	90.96	142,500
06 mar 2024	90.79	90.89	90.11	90.50	90.38	9,800
05 mar 2024	90.56	91.26	90.06	90.39	90.27	15,700
04 mar 2024	91.49	91.97	90.74	90.85	90.73	14,100
01 mar 2024	90.80	91.46	90.23	91.37	91.25	62,900
29 feb 2024	91.15	91.33	90.39	90.78	90.66	13,900
28 feb 2024	90.55	90.89	89.99	90.12	90.00	16,700
27 feb 2024	91.00	91.26	90.60	91.09	90.97	19,500
26 feb 2024	90.03	90.57	89.64	90.11	89.99	11,400
23 feb 2024	89.92	90.47	89.53	90.21	90.09	16,500
22 feb 2024	89.45	89.89	89.17	89.89	89.77	32,900
21 feb 2024	89.75	89.75	88.83	89.52	89.40	16,500
20 feb 2024	89.72	90.34	89.55	89.75	89.63	38,000
16 feb 2024	91.07	91.71	90.52	90.83	90.71	26,900
15 feb 2024	90.20	91.98	90.20	91.67	91.55	28,200
14 feb 2024	88.84	90.00	88.48	89.55	89.43	23,100
13 feb 2024	89.43	89.43	87.13	88.07	87.95	22,600
12 feb 2024	89.89	91.70	89.89	91.48	91.36	27,900
09 feb 2024	88.72	89.89	88.38	89.58	89.46	71,500
08 feb 2024	87.15	88.84	87.09	88.76	88.64	18,300
07 feb 2024	87.85	87.85	86.69	87.17	87.05	81,500
06 feb 2024	86.49	87.71	86.49	87.48	87.36	76,800
05 feb 2024	87.74	87.74	86.16	86.61	86.49	31,000
02 feb 2024	87.82	88.66	87.43	88.25	88.13	91,600
01 feb 2024	88.23	88.85	86.96	88.68	88.56	42,200
31 ene 2024	89.29	90.15	87.49	87.68	87.56	35,800
30 ene 2024	90.00	90.28	89.58	89.88	89.76	40,000
29 ene 2024	89.21	90.48	88.90	90.43	90.31	23,900
26 ene 2024	89.14	89.65	88.87	89.16	89.04	45,800
25 ene 2024	89.25	89.41	88.12	88.89	88.77	64,900
24 ene 2024	89.24	89.56	87.98	88.10	87.98	38,500
23 ene 2024	89.96	89.96	88.44	88.70	88.58	31,600
22 ene 2024	87.85	89.26	87.85	89.26	89.14	58,900
19 ene 2024	86.68	87.45	85.88	87.19	87.07	17,100
18 ene 2024	86.33	86.54	85.33	86.47	86.35	34,500
17 ene 2024	85.70	86.09	85.19	85.84	85.72	97,700
16 ene 2024	87.23	87.23	86.25	86.53	86.41	62,100
12 ene 2024	88.86	89.21	87.27	87.66	87.54	36,700
11 ene 2024	88.23	88.23	86.91	87.83	87.71	29,200
10 ene 2024	88.70	88.77	87.76	88.77	88.65	16,900
09 ene 2024	88.57	88.71	88.12	88.39	88.27	17,600
08 ene 2024	88.28	89.62	88.19	89.46	89.34	19,100
05 ene 2024	87.81	89.18	87.81	88.20	88.08	40,500
04 ene 2024	88.50	89.05	88.31	88.31	88.19	22,300
03 ene 2024	89.78	89.89	88.44	88.44	88.32	24,100
02 ene 2024	90.97	91.72	90.46	91.02	90.90	44,800
29 dic 2023	92.78	92.78	91.44	91.56	91.44	29,900
28 dic 2023	92.62	93.03	92.33	92.77	92.64	29,300
27 dic 2023	92.92	93.50	92.61	92.91	92.78	56,700
26 dic 2023	92.43	93.44	92.24	93.04	92.91	70,300
22 dic 2023	91.52	92.53	91.42	91.72	91.60	120,100
22 dic 2023	0.408 Dividendo
21 dic 2023	91.16	91.81	90.76	91.52	90.99	27,200
20 dic 2023	91.44	92.87	90.06	90.06	89.54	26,500
19 dic 2023	90.62	92.11	90.43	91.79	91.26	48,200
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...

S&P 5005,205.70+18.03(+0.35%)

Dow Jones39,249.40+193.01(+0.49%)

Nasdaq16,336.37+33.61(+0.21%)

Russell 20002,064.31+9.18(+0.45%)

Petróleo79.40+0.41(+0.52%)

Oro2,337.80+15.50(+0.67%)

First Trust Small Cap Core AlphaDEX Fund (FYX)

S&P 500
5,205.70
+18.03(+0.35%)

Dow Jones
39,249.40
+193.01(+0.49%)

Nasdaq
16,336.37
+33.61(+0.21%)

Russell 2000
2,064.31
+9.18(+0.45%)

Petróleo
79.40
+0.41(+0.52%)

Oro
2,337.80
+15.50(+0.67%)