First Trust Mid Cap Value AlphaDEX® ETF (FNK)
57.23
+0.86
(+1.53%)
USD |
NASDAQ |
Nov 22, 16:00
57.23
0.00 (0.00%)
After-Hours: 19:34
FNK Price: 57.23 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 55.81 | 56.48 | 55.80 | 56.37 | 14940.00 |
| Nov 20, 2024 | 55.24 | 55.38 | 54.98 | 55.41 | 29335.00 |
| Nov 19, 2024 | 55.05 | 55.30 | 55.05 | 55.26 | 13762.00 |
| Nov 18, 2024 | 55.59 | 55.83 | 55.59 | 55.62 | 13748.00 |
| Nov 15, 2024 | 55.85 | 56.03 | 55.35 | 55.45 | 13925.00 |
| Nov 14, 2024 | 56.26 | 56.34 | 55.77 | 55.82 | 27299.00 |
| Nov 13, 2024 | 56.24 | 56.51 | 56.09 | 56.06 | 5698.00 |
| Nov 12, 2024 | 56.72 | 56.88 | 56.16 | 56.21 | 14482.00 |
| Nov 11, 2024 | 56.96 | 57.13 | 56.96 | 56.95 | 5495.00 |
| Nov 08, 2024 | 56.23 | 56.48 | 56.10 | 56.36 | 25347.00 |
| Nov 07, 2024 | 56.54 | 56.77 | 56.30 | 56.30 | 20552.00 |
| Nov 06, 2024 | 55.94 | 56.77 | 55.82 | 56.72 | 27175.00 |
| Nov 05, 2024 | 53.15 | 53.93 | 53.15 | 53.91 | 25645.00 |
| 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 | 6937.00 |
| 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 |
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
57.23
Maximum
Nov 22 2024
42.65
Average
44.63
Median