First Trust Mid Cap Growth AlphaDEX® ETF (FNY)
70.20
-0.63
(-0.89%)
USD |
NASDAQ |
Apr 17, 16:00
FNY Price: 70.20 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 75.16 | 75.16 | 73.34 | 73.40 | 65441.00 |
| Apr 03, 2024 | 73.50 | 74.54 | 73.50 | 74.28 | 7504.00 |
| Apr 02, 2024 | 74.19 | 74.19 | 73.56 | 73.89 | 8897.00 |
| Apr 01, 2024 | 75.47 | 75.56 | 75.02 | 75.09 | 187008.0 |
| Mar 28, 2024 | 75.96 | 76.10 | 75.61 | 75.61 | 11232.00 |
| Mar 27, 2024 | 75.23 | 75.79 | 75.19 | 75.79 | 10051.00 |
| Mar 26, 2024 | 75.10 | 75.27 | 74.92 | 74.92 | 7671.00 |
| Mar 25, 2024 | 74.94 | 75.22 | 74.86 | 74.86 | 15527.00 |
| Mar 22, 2024 | 75.24 | 75.24 | 74.53 | 74.77 | 19606.00 |
| Mar 21, 2024 | 74.87 | 75.57 | 74.87 | 75.36 | 35763.00 |
| Mar 20, 2024 | 73.10 | 74.36 | 73.10 | 74.36 | 9342.00 |
| Mar 19, 2024 | 72.46 | 73.22 | 72.46 | 73.21 | 7330.00 |
| Mar 18, 2024 | 73.07 | 73.15 | 72.73 | 72.80 | 6667.00 |
| Mar 15, 2024 | 72.54 | 72.96 | 72.51 | 72.78 | 5367.00 |
| Mar 14, 2024 | 73.91 | 73.91 | 72.38 | 72.87 | 40469.00 |
| Mar 13, 2024 | 73.91 | 74.08 | 73.74 | 73.86 | 5714.00 |
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
59.43
Average
60.00
Median
Nov 10 2022