First Trust Large Cap Core AlphaDEX® ETF (FEX)
80.05
-0.04 (-0.05%)
USD |
NASDAQ |
May 20, 16:00
79.28
-0.77 (-0.96%)
After-Hours: 20:00
FEX Price: 80.05 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 80.92 | 80.92 | 78.31 | 80.05 | 19114.00 |
| May 19, 2022 | 79.61 | 80.83 | 79.38 | 80.09 | 36934.00 |
| May 18, 2022 | 82.60 | 82.62 | 80.11 | 80.39 | 39550.00 |
| May 17, 2022 | 83.02 | 83.57 | 82.50 | 83.52 | 21967.00 |
| May 16, 2022 | 81.73 | 82.37 | 81.25 | 81.82 | 24575.00 |
| May 13, 2022 | 80.92 | 82.24 | 80.92 | 81.87 | 32140.00 |
| May 12, 2022 | 79.41 | 80.56 | 78.80 | 80.11 | 32941.00 |
| May 11, 2022 | 80.63 | 82.18 | 79.82 | 79.97 | 44774.00 |
| May 10, 2022 | 81.82 | 82.18 | 79.78 | 80.69 | 53722.00 |
| May 09, 2022 | 82.20 | 82.39 | 80.64 | 80.79 | 27305.00 |
| May 06, 2022 | 83.04 | 83.86 | 82.31 | 83.45 | 28507.00 |
| May 05, 2022 | 85.60 | 85.60 | 83.22 | 83.85 | 21880.00 |
| May 04, 2022 | 84.26 | 86.47 | 83.64 | 86.36 | 34475.00 |
| May 03, 2022 | 83.23 | 84.50 | 83.23 | 84.05 | 22825.00 |
| May 02, 2022 | 82.86 | 83.46 | 81.36 | 83.06 | 388460.0 |
| Apr 29, 2022 | 85.01 | 85.40 | 82.64 | 82.79 | 53018.00 |
| Apr 28, 2022 | 84.70 | 85.65 | 83.57 | 85.35 | 140142.0 |
| Apr 27, 2022 | 83.91 | 84.86 | 83.61 | 83.95 | 228336.0 |
| Apr 26, 2022 | 85.00 | 85.39 | 83.78 | 83.79 | 47762.00 |
| Apr 25, 2022 | 84.83 | 85.67 | 83.65 | 85.51 | 20989.00 |
| Apr 22, 2022 | 87.49 | 87.49 | 85.46 | 85.50 | 18473.00 |
| Apr 21, 2022 | 90.09 | 90.18 | 87.88 | 87.99 | 73885.00 |
| Apr 20, 2022 | 89.28 | 89.83 | 89.15 | 89.47 | 331636.0 |
| Apr 19, 2022 | 87.48 | 88.95 | 87.48 | 88.80 | 20326.00 |
| Apr 18, 2022 | 87.27 | 87.91 | 87.27 | 87.55 | 19020.00 |
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
40.79
Minimum
Mar 23 2020
92.98
Maximum
Nov 16 2021
66.74
Average
61.51
Median
Jul 15 2020