First Trust Mid Cap Growth AlphaDEX® ETF (FNY)
79.82
+0.19
(+0.24%)
USD |
NASDAQ |
Nov 04, 16:00
FNY Price: 79.82 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 79.50 | 80.23 | 79.50 | 79.82 | 6217.00 |
| Nov 01, 2024 | 79.83 | 79.90 | 79.45 | 79.63 | 10621.00 |
| Oct 31, 2024 | 80.06 | 80.06 | 79.10 | 79.10 | 5543.00 |
| Oct 30, 2024 | 81.14 | 81.14 | 80.22 | 80.22 | 3974.00 |
| Oct 29, 2024 | 80.22 | 80.63 | 80.05 | 80.63 | 10752.00 |
| Oct 28, 2024 | 80.81 | 80.88 | 80.54 | 80.71 | 7673.00 |
| Oct 25, 2024 | 80.39 | 80.42 | 79.68 | 79.78 | 7042.00 |
| Oct 24, 2024 | 80.26 | 80.35 | 79.68 | 79.94 | 18067.00 |
| Oct 23, 2024 | 80.30 | 80.30 | 79.57 | 79.97 | 3193.00 |
| Oct 22, 2024 | 80.70 | 80.70 | 80.40 | 80.46 | 10174.00 |
| Oct 21, 2024 | 81.87 | 81.87 | 80.87 | 81.15 | 13353.00 |
| Oct 18, 2024 | 81.85 | 81.97 | 81.67 | 81.75 | 3340.00 |
| Oct 17, 2024 | 82.18 | 82.18 | 81.76 | 81.85 | 19061.00 |
| Oct 16, 2024 | 81.98 | 82.17 | 81.64 | 82.07 | 5207.00 |
| Oct 15, 2024 | 81.42 | 82.09 | 81.42 | 81.54 | 8619.00 |
| Oct 14, 2024 | 81.17 | 81.50 | 80.88 | 81.43 | 6056.00 |
| Oct 11, 2024 | 79.58 | 80.88 | 79.58 | 80.86 | 31479.00 |
| Oct 10, 2024 | 79.48 | 79.48 | 79.10 | 79.41 | 6012.00 |
| Oct 09, 2024 | 79.59 | 80.18 | 79.59 | 80.00 | 5257.00 |
| Oct 08, 2024 | 79.22 | 79.70 | 79.22 | 79.52 | 4099.00 |
| Oct 07, 2024 | 79.58 | 79.58 | 78.87 | 79.01 | 4230.00 |
| Oct 04, 2024 | 79.87 | 79.87 | 79.17 | 79.82 | 4240.00 |
| Oct 03, 2024 | 78.78 | 79.00 | 78.47 | 78.80 | 11565.00 |
| Oct 02, 2024 | 78.73 | 79.24 | 78.73 | 79.02 | 22805.00 |
| Oct 01, 2024 | 79.60 | 79.60 | 78.66 | 79.04 | 141701.0 |
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
31.56
Minimum
Mar 23 2020
82.07
Maximum
Oct 16 2024
62.77
Average
63.07
Median