First Trust Multi Cap Gr AlphaDEX® ETF (FAD)
144.50
+0.61
(+0.42%)
USD |
NASDAQ |
Nov 20, 16:00
FAD Price: 144.50 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 144.43 | 144.43 | 142.97 | 144.50 | 1802.00 |
| Nov 19, 2024 | 141.87 | 143.71 | 141.87 | 143.89 | 1519.00 |
| Nov 18, 2024 | 142.04 | 142.91 | 141.84 | 142.36 | 3005.00 |
| Nov 15, 2024 | 142.61 | 142.61 | 141.25 | 141.65 | 2768.00 |
| Nov 14, 2024 | 144.35 | 144.35 | 143.82 | 142.94 | 1195.00 |
| Nov 13, 2024 | 146.85 | 146.85 | 145.03 | 145.01 | 3916.00 |
| Nov 12, 2024 | 145.64 | 145.84 | 145.45 | 145.89 | 1619.00 |
| Nov 11, 2024 | 146.99 | 147.32 | 146.76 | 147.16 | 3688.00 |
| Nov 08, 2024 | 144.43 | 145.61 | 144.35 | 145.44 | 1973.00 |
| Nov 07, 2024 | 142.99 | 143.52 | 142.99 | 143.52 | 2452.00 |
| Nov 06, 2024 | 141.46 | 142.59 | 140.64 | 142.33 | 2443.00 |
| Nov 05, 2024 | 134.96 | 137.50 | 134.96 | 137.50 | 3132.00 |
| Nov 04, 2024 | 134.85 | 135.24 | 134.58 | 134.63 | 2907.00 |
| Nov 01, 2024 | 135.29 | 135.29 | 134.23 | 134.41 | 2422.00 |
| Oct 31, 2024 | 135.35 | 135.35 | 134.12 | 134.12 | 1973.00 |
| 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 | 2843.00 |
| 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 |
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
147.16
Maximum
Nov 11 2024
103.90
Average
104.08
Median