First Trust Mid Cap Growth AlphaDEX® ETF (FNY)
85.99
+1.58
(+1.87%)
USD |
NASDAQ |
Nov 21, 16:00
86.13
+0.14
(+0.16%)
Pre-Market: 20:00
FNY Price: 85.99 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 85.39 | 86.19 | 85.20 | 85.99 | 4550.00 |
| Nov 20, 2024 | 83.98 | 84.44 | 83.88 | 84.41 | 9018.00 |
| Nov 19, 2024 | 82.45 | 84.43 | 82.45 | 84.38 | 26309.00 |
| Nov 18, 2024 | 82.97 | 83.60 | 82.84 | 83.19 | 43092.00 |
| Nov 15, 2024 | 83.30 | 83.30 | 82.51 | 82.81 | 14214.00 |
| Nov 14, 2024 | 85.63 | 85.72 | 83.82 | 83.77 | 48093.00 |
| Nov 13, 2024 | 86.59 | 86.88 | 85.36 | 85.41 | 6039.00 |
| Nov 12, 2024 | 86.38 | 87.01 | 85.78 | 85.84 | 9860.00 |
| Nov 11, 2024 | 86.82 | 87.32 | 86.82 | 87.00 | 7897.00 |
| Nov 08, 2024 | 84.88 | 85.89 | 84.88 | 85.75 | 9332.00 |
| Nov 07, 2024 | 84.63 | 85.08 | 84.46 | 84.88 | 9732.00 |
| Nov 06, 2024 | 84.00 | 84.27 | 83.27 | 84.27 | 13269.00 |
| Nov 05, 2024 | 79.86 | 81.22 | 79.82 | 81.18 | 9732.00 |
| Nov 04, 2024 | 79.50 | 80.23 | 79.50 | 79.82 | 6221.00 |
| Nov 01, 2024 | 79.83 | 79.90 | 79.45 | 79.63 | 10626.00 |
| Oct 31, 2024 | 80.06 | 80.06 | 79.10 | 79.10 | 5544.00 |
| Oct 30, 2024 | 81.14 | 81.14 | 80.22 | 80.22 | 3975.00 |
| Oct 29, 2024 | 80.22 | 80.63 | 80.05 | 80.63 | 10760.00 |
| 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 |
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
87.00
Maximum
Nov 11 2024
63.16
Average
63.32
Median