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%
FNX — First Trust Mid Cap Core AlphaDEX Fund
NasdaqFirst Trust Mid Cap Core AlphaDEX Fund
$137.23
+1.34(+0.99%)
- O
- 137.25
- H
- 137.92
- L
- 137.05
- V
- 12.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$137.23
Period Return+35.22%
Period High$147.98
Period Low$99.97
Avg Daily Volume20.6K
Total Trading Days365
FNX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $137.25 | $137.92 | $137.05 | $137.23 | +$1.34 | +0.99% | 12,014 | $137.35 | $137.05 $137.92 |
| Oct 1, 2026 | $135.22 | $136.16 | $134.22 | $135.89 | +$1.00 | +0.74% | 15,611 | $135.39 | $134.22 $136.16 |
| Sep 30, 2026 | $136.67 | $136.67 | $134.79 | $134.89 | $-0.98 | -0.72% | 18,136 | $135.83 | $134.79 $136.67 |
| Sep 29, 2026 | $136.64 | $136.64 | $135.19 | $135.87 | $-0.44 | -0.32% | 24,555 | $135.68 | $135.19 $136.64 |
| Sep 28, 2026 | $136.42 | $136.86 | $134.58 | $136.31 | $-0.99 | -0.72% | 8,763 | $136.32 | $134.58 $136.86 |
| Sep 25, 2026 | $137.48 | $137.48 | $136.60 | $137.30 | +$0.35 | +0.26% | 11,220 | $137.02 | $136.60 $137.48 |
| Sep 24, 2026 | $137.61 | $137.61 | $136.38 | $136.94 | $-0.99 | -0.72% | 10,810 | $136.95 | $136.38 $137.61 |
| Sep 23, 2026 | $139.38 | $139.38 | $137.93 | $137.93 | $-1.43 | -1.03% | 15,396 | $138.72 | $137.93 $139.38 |
| Sep 22, 2026 | $140.29 | $140.29 | $139.21 | $139.36 | +$0.18 | +0.13% | 16,632 | $139.69 | $139.21 $140.29 |
| Sep 21, 2026 | $140.17 | $140.17 | $139.18 | $139.18 | +$0.13 | +0.09% | 10,460 | $139.55 | $139.18 $140.17 |
| Sep 18, 2026 | $139.25 | $139.25 | $138.78 | $139.05 | $-0.89 | -0.64% | 7,920 | $138.96 | $138.78 $139.25 |
| Sep 17, 2026 | $141.60 | $141.60 | $139.94 | $139.94 | +$0.47 | +0.34% | 8,502 | $140.55 | $139.94 $141.60 |
| Sep 16, 2026 | $140.93 | $141.06 | $138.26 | $139.47 | $-0.98 | -0.69% | 10,376 | $140.65 | $138.26 $141.06 |
| Sep 15, 2026 | $141.79 | $141.79 | $140.34 | $140.44 | $-1.11 | -0.79% | 7,091 | $140.72 | $140.34 $141.79 |
| Sep 14, 2026 | $142.37 | $142.37 | $141.40 | $141.56 | $-0.58 | -0.40% | 9,600 | $141.81 | $141.40 $142.37 |
| Sep 11, 2026 | $142.35 | $142.43 | $141.92 | $142.13 | +$1.02 | +0.72% | 6,537 | $142.15 | $141.92 $142.43 |
| Sep 10, 2026 | $141.47 | $141.61 | $140.92 | $141.11 | $-1.25 | -0.87% | 10,044 | $141.32 | $140.92 $141.61 |
| Sep 9, 2026 | $144.05 | $144.05 | $142.30 | $142.35 | $-1.47 | -1.02% | 6,938 | $142.80 | $142.30 $144.05 |
| Sep 8, 2026 | $145.08 | $145.08 | $143.82 | $143.82 | $-1.03 | -0.71% | 6,543 | $144.41 | $143.82 $145.08 |
| Sep 4, 2026 | $144.77 | $145.11 | $144.51 | $144.86 | +$0.18 | +0.12% | 6,286 | $144.87 | $144.51 $145.11 |
| Sep 3, 2026 | $144.85 | $144.85 | $144.22 | $144.67 | +$0.92 | +0.64% | 5,419 | $144.52 | $144.22 $144.85 |
| Sep 2, 2026 | $142.98 | $144.02 | $142.86 | $143.76 | +$1.44 | +1.01% | 5,678 | $143.57 | $142.86 $144.02 |
| Sep 1, 2026 | $142.62 | $143.56 | $142.18 | $142.32 | $-1.27 | -0.88% | 14,293 | $142.58 | $142.18 $143.56 |
| Aug 31, 2026 | $144.13 | $144.13 | $143.17 | $143.59 | $-0.71 | -0.50% | 8,690 | $143.46 | $143.17 $144.13 |
| Aug 28, 2026 | $145.83 | $146.13 | $144.20 | $144.30 | $-1.48 | -1.02% | 9,152 | $144.78 | $144.20 $146.13 |
| Aug 27, 2026 | $145.94 | $146.08 | $145.06 | $145.78 | +$0.10 | +0.07% | 7,451 | $145.73 | $145.06 $146.08 |
| Aug 26, 2026 | $146.11 | $146.11 | $145.55 | $145.68 | +$0.34 | +0.24% | 4,379 | $145.75 | $145.55 $146.11 |
| Aug 25, 2026 | $146.14 | $146.14 | $144.84 | $145.34 | +$0.01 | +0.00% | 7,118 | $145.19 | $144.84 $146.14 |
| Aug 24, 2026 | $145.67 | $145.73 | $145.09 | $145.33 | $-0.57 | -0.39% | 3,525 | $145.35 | $145.09 $145.73 |
| Aug 21, 2026 | $146.06 | $146.24 | $145.63 | $145.91 | +$0.88 | +0.61% | 7,075 | $145.91 | $145.63 $146.24 |