MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNK — First Trust Mid Cap Value AlphaDEX Fund
NasdaqFirst Trust Mid Cap Value AlphaDEX Fund
$59.99
+0.30(+0.50%)
- O
- 60.17
- H
- 60.23
- L
- 59.87
- V
- 2.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.99
Period Return+29.08%
Period High$65.14
Period Low$45.80
Avg Daily Volume7.6K
Total Trading Days365
FNK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.17 | $60.23 | $59.87 | $59.99 | +$0.30 | +0.50% | 2,319 | $60.01 | $59.87 $60.23 |
| Oct 1, 2026 | $59.17 | $59.69 | $58.99 | $59.69 | +$0.63 | +1.06% | 5,670 | $59.30 | $58.99 $59.69 |
| Sep 30, 2026 | $59.87 | $59.87 | $59.06 | $59.06 | $-0.52 | -0.87% | 11,281 | $59.49 | $59.06 $59.87 |
| Sep 29, 2026 | $59.48 | $59.58 | $59.39 | $59.58 | $-0.35 | -0.59% | 4,528 | $59.52 | $59.39 $59.58 |
| Sep 28, 2026 | $59.77 | $60.01 | $59.77 | $59.94 | $-0.44 | -0.72% | 1,503 | $59.94 | $59.77 $60.01 |
| Sep 25, 2026 | $60.10 | $60.37 | $60.10 | $60.37 | +$0.14 | +0.24% | 2,445 | $60.24 | $60.10 $60.37 |
| Sep 24, 2026 | $60.36 | $60.36 | $60.23 | $60.23 | $-0.65 | -1.07% | 1,883 | $60.33 | $60.23 $60.36 |
| Sep 23, 2026 | $61.35 | $61.38 | $60.88 | $60.88 | $-0.50 | -0.82% | 1,135 | $61.34 | $60.88 $61.38 |
| Sep 22, 2026 | $61.74 | $61.79 | $61.38 | $61.38 | $-0.09 | -0.14% | 2,389 | $61.62 | $61.38 $61.79 |
| Sep 21, 2026 | $61.70 | $61.77 | $61.47 | $61.47 | $-0.32 | -0.52% | 2,770 | $61.69 | $61.47 $61.77 |
| Sep 18, 2026 | $62.13 | $62.13 | $61.79 | $61.79 | $-0.72 | -1.15% | 3,806 | $61.92 | $61.79 $62.13 |
| Sep 17, 2026 | $62.83 | $62.92 | $62.51 | $62.51 | $-0.05 | -0.08% | 6,071 | $62.70 | $62.51 $62.92 |
| Sep 16, 2026 | $63.52 | $63.52 | $62.52 | $62.56 | $-0.99 | -1.55% | 40,727 | $63.27 | $62.52 $63.52 |
| Sep 15, 2026 | $63.51 | $63.61 | $63.47 | $63.54 | $-0.06 | -0.10% | 8,753 | $63.53 | $63.47 $63.61 |
| Sep 14, 2026 | $63.79 | $63.81 | $63.60 | $63.60 | +$0.11 | +0.17% | 7,363 | $63.75 | $63.60 $63.81 |
| Sep 11, 2026 | $63.49 | $63.49 | $63.49 | $63.49 | +$0.28 | +0.45% | 1,131 | $63.59 | $63.49 $63.49 |
| Sep 10, 2026 | $63.33 | $63.33 | $63.07 | $63.21 | $-0.33 | -0.52% | 1,914 | $63.19 | $63.07 $63.33 |
| Sep 9, 2026 | $63.46 | $63.62 | $63.46 | $63.54 | $-0.54 | -0.84% | 900 | $63.57 | $63.46 $63.62 |
| Sep 8, 2026 | $64.99 | $64.99 | $64.08 | $64.08 | $-0.80 | -1.24% | 2,539 | $64.35 | $64.08 $64.99 |
| Sep 4, 2026 | $64.82 | $65.14 | $64.82 | $64.88 | $-0.07 | -0.11% | 7,737 | $64.94 | $64.82 $65.14 |
| Sep 3, 2026 | $64.84 | $65.03 | $64.62 | $64.96 | +$0.25 | +0.38% | 1,505 | $64.85 | $64.62 $65.03 |
| Sep 2, 2026 | $64.15 | $64.96 | $64.15 | $64.71 | +$0.64 | +1.00% | 2,864 | $64.77 | $64.15 $64.96 |
| Sep 1, 2026 | $64.30 | $64.49 | $63.92 | $64.07 | $-0.24 | -0.37% | 8,494 | $64.04 | $63.92 $64.49 |
| Aug 31, 2026 | $64.38 | $64.40 | $64.29 | $64.31 | $-0.23 | -0.36% | 17,357 | $64.38 | $64.29 $64.40 |
| Aug 28, 2026 | $64.72 | $64.72 | $64.54 | $64.54 | +$0.02 | +0.03% | 2,450 | $64.63 | $64.54 $64.72 |
| Aug 27, 2026 | $64.32 | $64.65 | $64.32 | $64.52 | $-0.10 | -0.15% | 2,736 | $64.53 | $64.32 $64.65 |
| Aug 26, 2026 | $64.78 | $64.78 | $64.62 | $64.62 | +$0.06 | +0.10% | 7,391 | $64.70 | $64.62 $64.78 |
| Aug 25, 2026 | $64.38 | $64.55 | $64.38 | $64.55 | $-0.20 | -0.30% | 1,136 | $64.42 | $64.38 $64.55 |
| Aug 24, 2026 | $64.75 | $64.75 | $64.68 | $64.75 | +$0.00 | +0.00% | 946 | $64.77 | $64.68 $64.75 |
| Aug 21, 2026 | $64.72 | $64.75 | $64.71 | $64.75 | +$0.32 | +0.50% | 5,399 | $64.74 | $64.71 $64.75 |