First Trust Mid Cap Value AlphaDEX Fund (NQ: FNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	50.57	50.57	49.66	50.03	117,246	-0.39(-0.78%)
Mar 10, 2025	50.64	51.20	50.12	50.42	21,487	-0.74(-1.45%)
Mar 07, 2025	50.80	51.25	50.36	51.16	19,281	+0.48(+0.95%)
Mar 06, 2025	50.39	50.95	50.29	50.68	9,721	-0.24(-0.47%)
Mar 05, 2025	50.48	50.98	49.98	50.92	23,839	+0.49(+0.97%)
Mar 04, 2025	50.86	51.15	50.00	50.43	8,727	-0.88(-1.72%)
Mar 03, 2025	52.78	52.96	51.13	51.31	9,981	-1.29(-2.45%)
Feb 28, 2025	52.55	52.77	52.11	52.60	7,283	+0.11(+0.21%)
Feb 27, 2025	52.92	53.06	52.46	52.49	13,641	-0.34(-0.64%)
Feb 26, 2025	53.30	53.38	52.75	52.83	21,569	-0.35(-0.66%)
Feb 25, 2025	53.15	53.36	53.15	53.18	4,937	+0.15(+0.29%)
Feb 24, 2025	53.26	53.32	52.96	53.03	6,510	+0.07(+0.14%)
Feb 21, 2025	54.09	54.09	52.85	52.95	8,301	-1.19(-2.20%)
Feb 20, 2025	54.26	54.26	53.81	54.14	13,372	-0.20(-0.36%)
Feb 19, 2025	54.35	54.61	54.21	54.34	3,403	-0.38(-0.69%)
Feb 18, 2025	54.42	54.73	54.24	54.72	65,654	+0.43(+0.79%)
Feb 14, 2025	54.53	54.78	54.26	54.29	8,383	+0.06(+0.11%)
Feb 13, 2025	53.96	54.23	53.80	54.23	5,008	+0.58(+1.08%)
Feb 12, 2025	53.96	53.96	53.59	53.65	6,401	-0.63(-1.16%)
Feb 11, 2025	53.86	54.40	53.86	54.28	10,803	+0.27(+0.50%)
Feb 10, 2025	54.12	54.13	53.90	54.01	52,008	+0.23(+0.42%)
Feb 07, 2025	54.43	54.43	53.77	53.79	12,461	-0.58(-1.07%)
Feb 06, 2025	54.70	54.73	54.02	54.37	21,165	-0.31(-0.57%)
Feb 05, 2025	54.49	54.68	54.38	54.68	10,989	+0.20(+0.37%)
Feb 04, 2025	53.82	54.48	53.82	54.48	19,351	+0.49(+0.91%)
Feb 03, 2025	53.85	54.33	53.33	53.99	18,612	-0.93(-1.69%)
Jan 31, 2025	55.58	55.60	54.78	54.92	34,950	-0.62(-1.12%)
Jan 30, 2025	55.36	55.80	55.17	55.54	25,348	+0.50(+0.91%)
Jan 29, 2025	55.49	55.49	54.81	55.05	3,860	-0.20(-0.36%)
Jan 28, 2025	55.47	55.55	55.07	55.24	10,512	-0.36(-0.64%)
Jan 27, 2025	55.14	55.77	55.14	55.60	7,771	+0.30(+0.53%)
Jan 24, 2025	55.40	55.55	55.17	55.30	34,255	-0.19(-0.33%)
Jan 23, 2025	55.38	55.71	55.28	55.49	14,819	+0.16(+0.30%)
Jan 22, 2025	55.67	55.67	55.33	55.33	9,514	-0.54(-0.96%)
Jan 21, 2025	55.55	55.98	55.55	55.86	11,286	+0.53(+0.96%)
Jan 17, 2025	55.28	55.49	55.13	55.33	5,147	+0.18(+0.33%)
Jan 16, 2025	54.88	55.22	54.66	55.15	17,226	+0.15(+0.27%)
Jan 15, 2025	55.41	55.41	54.74	55.00	30,033	+0.85(+1.57%)
Jan 14, 2025	53.82	54.18	53.56	54.15	15,528	+0.62(+1.16%)
Jan 13, 2025	52.56	53.53	52.56	53.53	103,936	+0.78(+1.48%)
Jan 10, 2025	53.02	53.03	52.53	52.75	11,875	-0.69(-1.29%)
Jan 08, 2025	53.51	53.51	52.95	53.44	100,512	-0.17(-0.32%)
Jan 07, 2025	53.96	53.96	53.32	53.61	5,903	+0.01(+0.01%)
Jan 06, 2025	53.90	54.39	53.60	53.60	64,334	-0.13(-0.24%)
Jan 03, 2025	53.65	53.76	53.10	53.74	50,366	+0.35(+0.66%)