First Trust Multi Cap Gr AlphaDEX® ETF (FAD)
100.54
+1.07
(+1.07%)
USD |
NASDAQ |
Sep 28, 16:00
FAD Price: 100.54 for Sept. 28, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 100.42 | 100.77 | 100.42 | 100.54 | 1347.00 |
| Sep 27, 2023 | 98.69 | 99.78 | 98.69 | 99.47 | 1974.00 |
| Sep 26, 2023 | 99.19 | 99.19 | 98.41 | 98.45 | 1801.00 |
| Sep 25, 2023 | 98.86 | 99.93 | 98.86 | 99.79 | 1277.00 |
| Sep 22, 2023 | 99.93 | 99.97 | 99.48 | 99.49 | 1477.00 |
| Sep 21, 2023 | 101.02 | 101.02 | 99.57 | 99.57 | 1729.00 |
| Sep 20, 2023 | 102.82 | 103.13 | 101.73 | 101.73 | 2342.00 |
| Sep 19, 2023 | 102.98 | 102.98 | 102.17 | 102.54 | 1709.00 |
| Sep 18, 2023 | 103.35 | 103.50 | 103.01 | 103.01 | 1710.00 |
| Sep 15, 2023 | 103.10 | 103.22 | 103.09 | 103.09 | 1429.00 |
| Sep 14, 2023 | 104.31 | 104.52 | 104.23 | 104.46 | 1711.00 |
| Sep 13, 2023 | 104.28 | 104.28 | 103.36 | 103.56 | 4575.00 |
| Sep 12, 2023 | 104.55 | 104.72 | 104.15 | 104.15 | 1954.00 |
| Sep 11, 2023 | 104.83 | 104.83 | 104.47 | 104.64 | 5517.00 |
| Sep 08, 2023 | 104.71 | 104.73 | 104.39 | 104.43 | 1730.00 |
| Sep 07, 2023 | 104.18 | 104.69 | 104.18 | 104.44 | 1306.00 |
| Sep 06, 2023 | 105.20 | 105.26 | 104.78 | 105.04 | 2620.00 |
| Sep 05, 2023 | 106.37 | 106.37 | 105.23 | 105.36 | 3197.00 |
| Sep 01, 2023 | 106.24 | 106.60 | 106.24 | 106.56 | 1468.00 |
| Aug 31, 2023 | 105.95 | 106.06 | 105.56 | 105.56 | 1268.00 |
| Aug 30, 2023 | 105.54 | 105.88 | 105.54 | 105.85 | 9607.00 |
| Aug 29, 2023 | 103.57 | 105.16 | 103.46 | 104.92 | 2142.00 |
| Aug 28, 2023 | 103.20 | 103.63 | 103.20 | 103.38 | 2300.00 |
| Aug 25, 2023 | 102.15 | 103.00 | 101.44 | 102.53 | 1243.00 |
| Aug 24, 2023 | 103.21 | 103.21 | 101.88 | 101.88 | 11506.00 |
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
92.83
Average
95.76
Median
May 20 2022