First Trust Mid Cap Growth AlphaDEX® ETF (FNY)
74.32
+0.67
(+0.91%)
USD |
NASDAQ |
May 09, 16:00
FNY Price: 74.32 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 73.76 | 74.36 | 73.65 | 74.32 | 7276.00 |
May 08, 2024 | 73.49 | 73.88 | 73.40 | 73.65 | 9041.00 |
May 07, 2024 | 74.05 | 74.39 | 73.97 | 74.11 | 8552.00 |
May 06, 2024 | 73.26 | 73.76 | 73.18 | 73.76 | 44819.00 |
May 03, 2024 | 72.73 | 72.73 | 72.57 | 72.57 | 2928.00 |
May 02, 2024 | 71.72 | 71.81 | 71.12 | 71.81 | 24144.00 |
May 01, 2024 | 70.50 | 71.66 | 70.09 | 70.51 | 8278.00 |
Apr 30, 2024 | 71.42 | 71.54 | 70.43 | 70.43 | 30025.00 |
Apr 29, 2024 | 71.81 | 72.02 | 71.59 | 71.88 | 5134.00 |
Apr 26, 2024 | 71.18 | 71.84 | 71.17 | 71.62 | 22220.00 |
Apr 25, 2024 | 70.79 | 71.45 | 70.51 | 71.28 | 75235.00 |
Apr 24, 2024 | 72.01 | 72.38 | 71.25 | 71.77 | 71388.00 |
Apr 23, 2024 | 71.30 | 72.06 | 71.30 | 71.98 | 8491.00 |
Apr 22, 2024 | 70.16 | 70.87 | 69.88 | 70.54 | 4512.00 |
Apr 19, 2024 | 69.67 | 70.06 | 69.31 | 69.75 | 7300.00 |
Apr 18, 2024 | 70.70 | 70.84 | 69.78 | 69.82 | 4772.00 |
Apr 17, 2024 | 71.21 | 71.21 | 70.20 | 70.20 | 4872.00 |
Apr 16, 2024 | 70.71 | 71.05 | 70.39 | 70.83 | 8504.00 |
Apr 15, 2024 | 72.72 | 72.72 | 70.81 | 70.93 | 7831.00 |
Apr 12, 2024 | 72.89 | 72.89 | 71.81 | 72.13 | 9912.00 |
Apr 11, 2024 | 73.04 | 73.56 | 72.89 | 73.47 | 4601.00 |
Apr 10, 2024 | 72.82 | 73.51 | 72.82 | 73.12 | 6270.00 |
Apr 09, 2024 | 74.72 | 74.72 | 73.64 | 74.39 | 19121.00 |
Apr 08, 2024 | 74.25 | 74.62 | 74.25 | 74.56 | 5745.00 |
Apr 05, 2024 | 73.38 | 74.41 | 73.38 | 74.17 | 9003.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.56
Minimum
Mar 23 2020
79.63
Maximum
Nov 08 2021
59.76
Average
60.42
Median