First Trust Multi Cap Gr AlphaDEX® ETF (FAD)
115.62
-0.52
(-0.45%)
USD |
NASDAQ |
Apr 18, 16:00
FAD Price: 115.62 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 116.66 | 117.03 | 115.62 | 115.62 | 1449.00 |
Apr 17, 2024 | 117.57 | 117.57 | 116.10 | 116.14 | 2045.00 |
Apr 16, 2024 | 116.87 | 117.46 | 116.20 | 117.13 | 4903.00 |
Apr 15, 2024 | 119.44 | 119.44 | 117.33 | 117.33 | 3288.00 |
Apr 12, 2024 | 120.86 | 120.86 | 118.72 | 119.16 | 1812.00 |
Apr 11, 2024 | 121.18 | 121.42 | 120.59 | 121.42 | 19922.00 |
Apr 10, 2024 | 121.03 | 121.03 | 119.90 | 120.67 | 1875.00 |
Apr 09, 2024 | 123.34 | 123.34 | 121.24 | 122.48 | 8739.00 |
Apr 08, 2024 | 122.81 | 123.03 | 122.50 | 122.74 | 1797.00 |
Apr 05, 2024 | 121.99 | 122.78 | 121.99 | 122.19 | 9577.00 |
Apr 04, 2024 | 123.68 | 123.68 | 121.18 | 121.18 | 16626.00 |
Apr 03, 2024 | 121.40 | 123.00 | 121.40 | 122.54 | 10056.00 |
Apr 02, 2024 | 121.84 | 122.00 | 121.63 | 122.00 | 6842.00 |
Apr 01, 2024 | 124.08 | 124.08 | 123.54 | 123.54 | 5356.00 |
Mar 28, 2024 | 124.66 | 125.14 | 124.40 | 124.59 | 6442.00 |
Mar 27, 2024 | 124.05 | 124.60 | 123.64 | 124.60 | 8604.00 |
Mar 26, 2024 | 123.68 | 123.83 | 123.16 | 123.16 | 1729.00 |
Mar 25, 2024 | 123.42 | 123.58 | 122.96 | 122.96 | 1917.00 |
Mar 22, 2024 | 123.97 | 123.97 | 123.07 | 123.07 | 7370.00 |
Mar 21, 2024 | 123.67 | 124.48 | 123.67 | 124.13 | 2167.00 |
Mar 20, 2024 | 121.14 | 122.81 | 121.09 | 122.81 | 2787.00 |
Mar 19, 2024 | 119.70 | 120.81 | 119.70 | 120.81 | 3559.00 |
Mar 18, 2024 | 120.75 | 120.80 | 120.29 | 120.43 | 2448.00 |
Mar 15, 2024 | 120.31 | 120.41 | 120.00 | 120.00 | 4624.00 |
Mar 14, 2024 | 121.21 | 121.21 | 120.72 | 120.94 | 3094.00 |
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
131.39
Maximum
Nov 16 2021
97.49
Average
99.20
Median
Aug 30 2022