First Trust Mid Cap Value AlphaDEX (FNK)

FNK
🏛️ Estados Unidos →
55.52
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 51.43 51.43 50.95 51.00 0.0M
2023-12-28 51.41 51.52 51.32 51.43 0.0M
2023-12-27 51.58 51.62 51.30 51.40 0.0M
2023-12-26 51.22 51.54 51.18 51.49 0.0M
2023-12-22 50.95 51.08 50.89 50.89 0.0M
2023-12-21 51.00 51.13 50.62 51.13 0.0M
2023-12-20 51.36 51.54 50.42 50.42 0.0M
2023-12-19 50.62 51.36 50.62 51.27 0.2M
2023-12-18 50.84 50.84 50.38 50.43 0.0M
2023-12-15 51.00 51.00 50.43 50.50 0.0M
2023-12-14 50.10 51.16 50.10 51.08 0.0M
2023-12-13 47.57 49.24 47.28 49.24 0.0M
2023-12-12 47.80 47.80 47.42 47.50 0.0M
2023-12-11 47.62 47.99 47.62 47.94 0.0M
2023-12-08 47.59 47.83 47.37 47.59 0.0M
2023-12-07 46.89 47.33 46.74 47.33 0.0M
2023-12-06 47.15 47.80 46.83 46.86 0.0M
2023-12-05 47.55 47.55 46.92 46.96 0.0M
2023-12-04 47.70 47.81 47.47 47.76 0.0M
2023-12-01 46.29 47.39 46.29 47.39 0.0M
2023-11-30 46.03 46.13 45.84 45.89 0.0M
2023-11-29 45.64 46.15 45.64 45.77 0.0M
2023-11-28 45.36 45.50 45.30 45.36 0.0M
2023-11-27 45.53 45.53 45.29 45.46 0.0M
2023-11-24 45.55 45.67 45.55 45.62 0.0M
2023-11-22 45.29 45.58 45.29 45.44 0.0M
2023-11-21 45.43 45.43 45.19 45.19 0.0M
2023-11-20 45.52 45.81 45.52 45.71 0.0M
2023-11-17 45.38 45.67 45.38 45.57 0.0M
2023-11-16 45.59 45.63 44.86 45.00 0.0M
2023-11-15 45.28 46.13 45.28 45.66 0.1M
2023-11-14 44.18 45.31 44.18 45.21 0.0M
2023-11-13 43.03 43.28 43.02 43.11 0.0M
2023-11-10 42.90 43.28 42.88 43.28 0.0M
2023-11-09 43.73 43.73 42.85 42.87 0.0M
2023-11-08 43.73 43.73 43.48 43.52 0.0M
2023-11-07 44.14 44.17 43.92 43.95 0.0M
2023-11-06 44.58 44.58 44.24 44.35 0.0M
2023-11-03 44.65 45.23 44.65 45.01 0.1M
2023-11-02 43.10 43.95 43.10 43.93 0.1M
2023-11-01 42.11 42.63 42.10 42.63 0.0M
2023-10-31 42.24 42.46 42.17 42.38 0.0M
2023-10-30 42.01 42.12 41.64 42.00 0.0M
2023-10-27 42.01 42.12 41.61 41.67 0.2M
2023-10-26 42.22 42.47 42.06 42.26 0.0M
2023-10-25 42.09 42.20 41.70 41.87 0.2M
2023-10-24 42.56 42.70 42.32 42.38 0.0M
2023-10-23 42.41 42.81 42.26 42.26 0.0M
2023-10-20 43.21 43.21 42.72 42.75 0.1M
2023-10-19 43.84 44.06 43.16 43.28 0.1M
2023-10-18 44.41 44.41 43.84 43.91 0.0M
2023-10-17 43.78 44.92 43.78 44.72 0.0M
2023-10-16 43.65 44.18 43.65 44.09 0.0M
2023-10-13 43.77 43.83 43.34 43.35 0.0M
2023-10-12 44.04 44.04 43.29 43.67 0.0M
2023-10-11 44.37 44.45 44.13 44.44 0.1M
2023-10-10 44.45 44.56 44.27 44.27 0.0M
2023-10-09 43.21 43.96 43.21 43.80 0.0M
2023-10-06 42.86 43.61 42.71 43.38 0.0M
2023-10-05 42.95 43.18 42.80 43.10 0.0M
2023-10-04 42.84 43.10 42.65 43.10 0.0M
2023-10-03 43.40 43.51 42.77 42.93 0.0M
2023-10-02 44.11 44.37 43.71 43.81 0.0M
2023-09-29 44.96 45.03 44.58 44.62 0.0M
2023-09-28 43.92 44.74 43.92 44.58 0.0M
2023-09-27 43.97 44.22 43.72 44.01 0.0M
2023-09-26 44.47 44.47 43.82 43.82 0.0M
2023-09-25 44.41 44.64 44.34 44.63 0.0M
2023-09-22 44.64 44.64 44.31 44.31 0.0M
2023-09-21 44.89 45.07 44.77 44.77 0.0M
2023-09-20 46.12 46.12 45.35 45.35 0.0M
2023-09-19 45.87 45.87 45.57 45.73 0.0M
2023-09-18 45.91 45.93 45.72 45.72 0.0M
2023-09-15 46.10 46.16 45.90 45.95 0.0M
2023-09-14 45.90 46.29 45.90 46.28 0.0M
2023-09-13 45.66 45.67 45.33 45.50 0.0M
2023-09-12 45.65 46.06 45.65 45.88 0.0M
2023-09-11 46.19 46.19 45.67 45.71 0.0M
2023-09-08 45.58 45.90 45.50 45.82 0.0M
2023-09-07 46.06 46.06 45.69 45.69 0.0M
2023-09-06 46.39 46.40 46.07 46.24 0.0M
2023-09-05 47.59 47.59 46.71 46.72 0.0M
2023-09-01 47.74 47.80 47.69 47.69 0.0M
2023-08-31 47.33 47.41 47.19 47.20 0.0M
2023-08-30 47.03 47.21 47.03 47.10 0.0M
2023-08-29 46.38 47.04 46.38 47.04 0.0M
2023-08-28 46.12 46.52 46.12 46.37 0.0M
2023-08-25 46.11 46.11 45.57 45.84 0.0M
2023-08-24 46.04 46.28 45.84 45.84 0.0M
2023-08-23 45.69 46.14 45.63 46.09 0.0M
2023-08-22 46.38 46.38 45.72 45.76 0.0M
2023-08-21 46.53 46.55 46.05 46.26 0.0M
2023-08-18 46.29 46.50 46.29 46.47 0.0M
2023-08-17 46.78 47.00 46.39 46.39 0.0M
2023-08-16 46.94 47.19 46.61 46.63 0.1M
2023-08-15 47.58 47.58 47.06 47.06 0.0M
2023-08-14 48.06 48.07 47.82 48.06 0.0M
2023-08-11 48.19 48.39 48.16 48.21 0.0M
2023-08-10 48.70 48.70 48.10 48.15 0.0M
2023-08-09 48.63 48.66 48.29 48.35 0.0M
2023-08-08 48.19 48.65 47.92 48.59 0.0M
2023-08-07 48.73 48.96 48.62 48.95 0.0M
2023-08-04 48.22 48.98 48.22 48.50 0.1M
2023-08-03 48.12 48.44 47.92 48.36 0.0M
2023-08-02 48.28 48.37 47.98 48.34 0.0M
2023-08-01 48.66 48.81 48.45 48.81 0.0M
2023-07-31 48.97 49.03 48.78 49.03 0.0M
2023-07-28 48.60 48.81 48.55 48.68 0.0M
2023-07-27 49.18 49.18 48.18 48.20 0.0M
2023-07-26 48.33 48.91 48.33 48.85 0.0M
2023-07-25 48.27 48.56 48.23 48.23 0.0M
2023-07-24 48.41 48.41 48.11 48.29 0.0M
2023-07-21 48.02 48.14 47.89 47.94 0.0M
2023-07-20 48.36 48.36 47.88 48.21 0.0M
2023-07-19 48.13 48.40 48.01 48.38 0.0M
2023-07-18 47.07 47.88 47.07 47.77 0.0M
2023-07-17 46.75 47.08 46.75 47.02 0.0M
2023-07-14 47.47 47.47 46.69 46.78 0.0M
2023-07-13 47.23 47.54 47.23 47.52 0.0M
2023-07-12 47.36 47.36 47.13 47.13 0.0M
2023-07-11 46.54 46.78 46.52 46.76 0.0M
2023-07-10 45.63 46.17 45.63 46.07 0.0M
2023-07-07 45.37 46.06 45.36 45.65 0.0M
2023-07-06 45.16 45.16 44.60 44.98 0.0M
2023-07-05 45.84 45.94 45.55 45.57 0.1M
2023-07-03 45.90 46.18 45.90 46.11 0.0M
2023-06-30 45.99 45.99 45.68 45.70 0.0M
2023-06-29 45.14 45.63 45.14 45.63 0.1M
2023-06-28 44.92 45.05 44.80 45.05 0.0M
2023-06-27 44.13 45.02 44.04 45.00 0.0M
2023-06-26 44.28 44.39 44.12 44.18 0.0M
2023-06-23 43.62 43.92 43.58 43.70 0.0M
2023-06-22 44.35 44.35 43.91 44.06 0.0M
2023-06-21 44.37 44.70 44.37 44.53 0.0M
2023-06-20 44.86 44.86 44.54 44.68 0.0M
2023-06-16 45.35 45.35 44.76 45.01 0.0M
2023-06-15 44.65 45.25 44.65 45.19 0.0M
2023-06-14 45.44 45.44 44.57 44.65 0.0M
2023-06-13 44.98 45.18 44.93 45.15 0.0M
2023-06-12 44.36 44.72 44.25 44.44 0.0M
2023-06-09 44.66 44.66 44.27 44.38 0.1M
2023-06-08 44.87 44.87 44.39 44.69 0.1M
2023-06-07 44.17 45.04 44.17 45.01 0.0M
2023-06-06 42.74 44.06 42.74 43.98 0.0M
2023-06-05 43.30 43.30 42.56 42.74 0.1M
2023-06-02 42.46 43.32 42.43 43.25 0.0M
2023-06-01 41.30 41.70 41.13 41.54 0.1M
2023-05-31 41.79 41.85 41.07 41.22 0.0M
2023-05-30 42.29 42.29 41.94 42.17 0.0M
2023-05-26 41.97 42.26 41.75 42.23 0.1M
2023-05-25 41.74 41.88 41.37 41.82 0.0M
2023-05-24 42.42 42.42 41.86 41.94 0.0M
2023-05-23 42.59 43.12 42.50 42.50 0.0M
2023-05-22 42.30 42.85 42.21 42.66 0.0M
2023-05-19 42.93 42.93 42.15 42.29 0.0M
2023-05-18 42.37 42.91 42.32 42.90 0.0M
2023-05-17 41.68 42.44 41.54 42.40 0.0M
2023-05-16 41.58 41.63 41.28 41.28 0.0M
2023-05-15 41.55 42.12 41.51 41.96 0.0M
2023-05-12 41.47 41.47 41.12 41.40 0.0M
2023-05-11 41.55 41.55 41.37 41.46 0.0M
2023-05-10 42.34 42.34 41.36 41.78 0.1M
2023-05-09 41.83 42.08 41.63 41.86 0.1M
2023-05-08 42.23 42.23 41.94 42.11 0.2M
2023-05-05 41.83 42.33 41.78 42.22 0.1M
2023-05-04 41.58 41.58 40.73 40.99 0.0M
2023-05-03 42.61 42.87 41.86 41.90 0.1M
2023-05-02 43.06 43.06 41.63 42.16 0.1M
2023-05-01 43.44 43.75 43.15 43.24 0.1M
2023-04-28 43.03 43.46 43.03 43.44 0.0M
2023-04-27 42.15 42.86 42.12 42.82 0.0M
2023-04-26 42.42 42.46 41.88 41.99 0.1M
2023-04-25 42.91 42.94 42.30 42.31 0.0M
2023-04-24 43.27 43.40 43.17 43.35 0.0M
2023-04-21 43.57 43.57 43.08 43.29 0.0M
2023-04-20 43.60 43.71 43.35 43.45 0.0M
2023-04-19 43.32 43.83 43.08 43.74 0.0M
2023-04-18 43.72 43.72 43.25 43.41 0.0M
2023-04-17 43.29 43.55 43.15 43.54 0.0M
2023-04-14 43.49 43.69 42.87 43.14 0.0M
2023-04-13 43.16 43.44 42.90 43.36 0.0M
2023-04-12 43.85 43.85 42.98 42.98 0.0M
2023-04-11 43.22 43.63 43.17 43.48 0.1M
2023-04-10 42.12 42.88 42.12 42.88 0.0M
2023-04-06 42.30 42.44 42.21 42.27 0.0M
2023-04-05 42.40 42.54 42.04 42.39 0.0M
2023-04-04 43.67 43.67 42.40 42.62 0.0M
2023-04-03 43.80 43.85 43.30 43.58 0.1M
2023-03-31 43.11 43.71 43.11 43.69 0.0M
2023-03-30 43.10 43.23 42.81 42.85 0.0M
2023-03-29 42.70 42.76 42.44 42.74 0.0M
2023-03-28 42.08 42.31 42.01 42.25 0.0M
2023-03-27 41.99 42.30 41.81 42.06 0.0M
2023-03-24 40.88 41.60 40.55 41.57 0.0M
2023-03-23 42.20 42.46 41.13 41.39 0.1M
2023-03-22 42.95 43.03 41.77 41.77 0.0M
2023-03-21 42.79 43.10 42.78 42.87 0.1M
2023-03-20 41.78 42.50 41.78 42.06 0.0M
2023-03-17 41.80 42.01 41.28 41.35 0.0M
2023-03-16 41.64 42.65 41.61 42.51 0.0M
2023-03-15 41.62 41.93 41.14 41.93 0.1M
2023-03-14 43.40 43.51 42.52 42.77 0.1M
2023-03-13 42.61 42.88 41.75 42.22 0.0M
2023-03-10 44.27 44.27 43.08 43.46 0.1M
2023-03-09 46.07 46.19 44.87 44.90 0.0M
2023-03-08 46.02 46.32 45.79 46.16 0.0M
2023-03-07 46.67 46.67 45.94 45.98 0.0M
2023-03-06 47.34 47.40 46.50 46.61 0.3M
2023-03-03 47.07 47.37 46.84 47.29 0.1M
2023-03-02 46.35 46.78 46.33 46.74 0.0M
2023-03-01 46.65 46.76 46.43 46.63 0.0M
2023-02-28 46.70 46.99 46.59 46.65 0.0M
2023-02-27 47.01 47.30 46.63 46.70 0.0M
2023-02-24 46.32 46.69 46.13 46.63 0.0M
2023-02-23 47.13 47.29 46.50 46.99 0.3M
2023-02-22 46.77 47.11 46.71 46.83 0.3M
2023-02-21 47.73 47.73 46.64 46.67 0.0M
2023-02-17 47.79 48.28 47.74 48.22 0.0M
2023-02-16 47.95 48.72 47.95 48.30 0.0M
2023-02-15 47.96 48.61 47.87 48.59 0.1M
2023-02-14 48.00 48.47 47.80 48.33 0.0M
2023-02-13 47.72 48.29 47.55 48.27 0.0M
2023-02-10 47.24 47.66 47.24 47.62 0.1M
2023-02-09 48.79 48.79 47.40 47.53 0.1M
2023-02-08 48.80 48.89 48.17 48.25 0.1M
2023-02-07 48.65 49.21 48.43 49.11 0.1M
2023-02-06 49.29 49.31 48.58 48.77 0.1M
2023-02-03 49.85 50.12 49.56 49.65 0.6M
2023-02-02 49.60 50.35 49.60 50.05 0.1M
2023-02-01 48.34 49.59 48.16 49.22 0.1M
2023-01-31 47.54 48.51 47.43 48.47 0.1M
2023-01-30 47.41 47.90 47.22 47.22 0.0M
2023-01-27 47.46 47.90 47.46 47.75 0.0M
2023-01-26 47.41 47.64 47.15 47.59 0.1M
2023-01-25 46.45 47.13 46.38 47.10 0.1M
2023-01-24 47.04 47.21 46.88 46.92 0.1M
2023-01-23 46.91 47.30 46.89 47.17 0.1M
2023-01-20 45.57 46.48 45.57 46.46 0.1M
2023-01-19 45.61 45.76 45.25 45.54 0.0M
2023-01-18 46.85 47.08 45.99 45.99 0.0M
2023-01-17 46.72 46.79 46.48 46.53 0.1M
2023-01-13 46.29 46.70 46.25 46.64 0.0M
2023-01-12 46.31 46.68 46.05 46.59 0.0M
2023-01-11 45.74 46.17 45.73 46.15 0.0M
2023-01-10 44.95 45.51 44.81 45.48 0.1M
2023-01-09 45.14 45.54 45.07 45.07 0.4M
2023-01-06 44.39 45.03 44.22 44.93 0.1M
2023-01-05 43.89 43.89 43.46 43.76 0.0M
2023-01-04 43.61 44.13 43.56 44.00 0.0M
2023-01-03 43.39 43.47 42.80 43.05 0.0M