First Trust Multi Cap Gr AlphaDEX® ETF (FAD)
134.63
+0.23
(+0.17%)
USD |
NASDAQ |
Nov 04, 16:00
FAD Price: 134.63 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 134.85 | 135.24 | 134.58 | 134.63 | 2906.00 |
| Nov 01, 2024 | 135.29 | 135.29 | 134.23 | 134.41 | 2422.00 |
| Oct 31, 2024 | 135.35 | 135.35 | 134.12 | 134.12 | 1972.00 |
| Oct 30, 2024 | 136.06 | 136.34 | 136.01 | 136.01 | 1084.00 |
| Oct 29, 2024 | 136.06 | 136.47 | 136.03 | 136.16 | 4613.00 |
| Oct 28, 2024 | 136.03 | 136.46 | 136.03 | 136.39 | 2842.00 |
| Oct 25, 2024 | 135.45 | 135.45 | 134.81 | 134.81 | 2936.00 |
| Oct 24, 2024 | 135.44 | 135.84 | 134.86 | 135.43 | 20149.00 |
| Oct 23, 2024 | 135.39 | 136.01 | 134.61 | 135.28 | 7201.00 |
| Oct 22, 2024 | 135.96 | 136.37 | 135.92 | 135.93 | 3733.00 |
| Oct 21, 2024 | 136.92 | 136.92 | 136.83 | 136.83 | 968.00 |
| Oct 18, 2024 | 137.64 | 137.64 | 137.42 | 137.42 | 996.00 |
| Oct 17, 2024 | 138.15 | 138.15 | 137.42 | 137.42 | 1691.00 |
| Oct 16, 2024 | 137.61 | 137.80 | 137.55 | 137.80 | 3176.00 |
| Oct 15, 2024 | 136.85 | 137.56 | 136.65 | 136.73 | 3911.00 |
| Oct 14, 2024 | 136.03 | 136.91 | 136.03 | 136.80 | 2005.00 |
| Oct 11, 2024 | 134.34 | 135.77 | 134.34 | 135.77 | 1178.00 |
| Oct 10, 2024 | 134.29 | 134.29 | 133.26 | 133.70 | 2943.00 |
| Oct 09, 2024 | 133.96 | 134.57 | 133.96 | 134.44 | 2790.00 |
| Oct 08, 2024 | 132.49 | 133.71 | 132.49 | 133.60 | 2006.00 |
| Oct 07, 2024 | 132.85 | 132.87 | 132.03 | 132.37 | 4250.00 |
| Oct 04, 2024 | 132.56 | 133.58 | 132.54 | 133.58 | 1389.00 |
| Oct 03, 2024 | 132.14 | 132.14 | 131.45 | 131.79 | 3100.00 |
| Oct 02, 2024 | 131.89 | 132.64 | 131.68 | 132.52 | 19964.00 |
| Oct 01, 2024 | 133.94 | 133.94 | 131.48 | 132.20 | 3326.00 |
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
52.24
Minimum
Mar 18 2020
137.80
Maximum
Oct 16 2024
103.25
Average
103.57
Median