First Trust Mid Cap Value AlphaDEX® ETF (FNK)
53.18
+0.29
(+0.55%)
USD |
NASDAQ |
Nov 04, 16:00
53.29
+0.11
(+0.21%)
After-Hours: 20:00
FNK Price: 53.18 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 53.27 | 53.58 | 53.18 | 53.18 | 17345.00 |
| Nov 01, 2024 | 53.40 | 53.62 | 52.87 | 52.89 | 31091.00 |
| Oct 31, 2024 | 53.80 | 53.80 | 53.18 | 53.18 | 2467.00 |
| Oct 30, 2024 | 54.42 | 54.46 | 53.81 | 53.81 | 2391.00 |
| Oct 29, 2024 | 53.62 | 53.68 | 53.52 | 53.64 | 22084.00 |
| Oct 28, 2024 | 53.45 | 54.08 | 53.45 | 54.03 | 6936.00 |
| Oct 25, 2024 | 53.98 | 54.07 | 53.49 | 53.49 | 4679.00 |
| Oct 24, 2024 | 53.56 | 53.80 | 53.44 | 53.80 | 6616.00 |
| Oct 23, 2024 | 53.73 | 53.74 | 53.19 | 53.53 | 5534.00 |
| Oct 22, 2024 | 53.84 | 53.98 | 53.84 | 53.88 | 6523.00 |
| Oct 21, 2024 | 55.08 | 55.08 | 54.11 | 54.11 | 8383.00 |
| Oct 18, 2024 | 55.22 | 55.24 | 55.01 | 55.10 | 2262.00 |
| Oct 17, 2024 | 55.26 | 55.26 | 54.85 | 55.15 | 17512.00 |
| Oct 16, 2024 | 54.71 | 55.28 | 54.71 | 55.12 | 7564.00 |
| Oct 15, 2024 | 54.85 | 54.85 | 54.33 | 54.33 | 1679.00 |
| Oct 14, 2024 | 54.32 | 54.64 | 54.25 | 54.64 | 5815.00 |
| Oct 11, 2024 | 53.62 | 54.39 | 53.62 | 54.39 | 8065.00 |
| Oct 10, 2024 | 53.47 | 53.66 | 53.46 | 53.57 | 2264.00 |
| Oct 09, 2024 | 53.43 | 53.85 | 53.33 | 53.64 | 5222.00 |
| Oct 08, 2024 | 53.24 | 53.60 | 53.21 | 53.43 | 4499.00 |
| Oct 07, 2024 | 54.13 | 54.13 | 53.70 | 53.86 | 2522.00 |
| Oct 04, 2024 | 54.23 | 54.29 | 54.18 | 54.29 | 1011.00 |
| Oct 03, 2024 | 53.68 | 53.78 | 53.18 | 53.78 | 14205.00 |
| Oct 02, 2024 | 54.21 | 54.21 | 53.73 | 53.83 | 7002.00 |
| Oct 01, 2024 | 54.34 | 54.34 | 53.70 | 54.00 | 3546.00 |
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
18.13
Minimum
Mar 23 2020
55.68
Maximum
Jul 31 2024
42.42
Average
44.50
Median