First Trust Mid Cap Value AlphaDEX® ETF (FNK)
51.55
-0.31
(-0.60%)
USD |
NASDAQ |
Apr 25, 16:00
FNK Price: 51.55 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 51.40 | 51.62 | 51.16 | 51.55 | 56581.00 |
Apr 24, 2024 | 51.80 | 51.87 | 51.43 | 51.86 | 5265.00 |
Apr 23, 2024 | 51.01 | 51.88 | 51.01 | 51.71 | 13439.00 |
Apr 22, 2024 | 50.82 | 51.37 | 50.82 | 51.08 | 20898.00 |
Apr 19, 2024 | 50.13 | 50.66 | 50.13 | 50.66 | 11627.00 |
Apr 18, 2024 | 50.43 | 50.56 | 49.96 | 50.10 | 19504.00 |
Apr 17, 2024 | 50.79 | 50.79 | 50.09 | 50.09 | 5902.00 |
Apr 16, 2024 | 50.71 | 50.71 | 50.00 | 50.37 | 8569.00 |
Apr 15, 2024 | 51.67 | 51.87 | 50.59 | 50.78 | 11603.00 |
Apr 12, 2024 | 51.92 | 51.92 | 51.05 | 51.18 | 31091.00 |
Apr 11, 2024 | 52.34 | 52.34 | 51.61 | 51.96 | 11425.00 |
Apr 10, 2024 | 52.25 | 52.45 | 51.74 | 51.99 | 7158.00 |
Apr 09, 2024 | 53.12 | 53.21 | 52.97 | 53.20 | 17816.00 |
Apr 08, 2024 | 53.02 | 53.20 | 52.99 | 53.02 | 6484.00 |
Apr 05, 2024 | 52.54 | 52.81 | 52.43 | 52.67 | 10586.00 |
Apr 04, 2024 | 53.54 | 53.54 | 52.45 | 52.49 | 12343.00 |
Apr 03, 2024 | 52.80 | 53.20 | 52.80 | 53.16 | 14994.00 |
Apr 02, 2024 | 53.16 | 53.16 | 52.79 | 52.91 | 21111.00 |
Apr 01, 2024 | 54.27 | 54.27 | 53.67 | 53.71 | 3635.00 |
Mar 28, 2024 | 53.83 | 54.15 | 53.83 | 54.15 | 13723.00 |
Mar 27, 2024 | 52.74 | 53.73 | 52.74 | 53.71 | 22827.00 |
Mar 26, 2024 | 52.73 | 52.76 | 52.44 | 52.47 | 12237.00 |
Mar 25, 2024 | 52.56 | 52.80 | 52.56 | 52.61 | 7247.00 |
Mar 22, 2024 | 52.91 | 53.00 | 52.43 | 52.46 | 6237.00 |
Mar 21, 2024 | 52.82 | 53.18 | 52.82 | 53.10 | 24136.00 |
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
54.15
Maximum
Mar 28 2024
40.38
Average
43.14
Median
Apr 14 2023