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%
FNY — First Trust Mid Cap Growth AlphaDEX Fund
NasdaqFirst Trust Mid Cap Growth AlphaDEX Fund
$100.61
+1.38(+1.39%)
- O
- 100.76
- H
- 100.94
- L
- 100.51
- V
- 5.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$100.61
Period Return+42.54%
Period High$111.06
Period Low$69.94
Avg Daily Volume20.8K
Total Trading Days365
FNY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $100.76 | $100.94 | $100.51 | $100.61 | +$1.38 | +1.39% | 5,585 | $100.68 | $100.51 $100.94 |
| Oct 1, 2026 | $98.88 | $99.59 | $98.27 | $99.22 | +$0.39 | +0.39% | 61,769 | $99.19 | $98.27 $99.59 |
| Sep 30, 2026 | $99.21 | $99.38 | $98.84 | $98.84 | $-0.15 | -0.15% | 10,590 | $99.21 | $98.84 $99.38 |
| Sep 29, 2026 | $99.39 | $99.39 | $98.51 | $98.99 | $-0.04 | -0.04% | 9,110 | $98.76 | $98.51 $99.39 |
| Sep 28, 2026 | $98.83 | $99.41 | $98.36 | $99.03 | $-0.69 | -0.69% | 11,096 | $98.92 | $98.36 $99.41 |
| Sep 25, 2026 | $99.29 | $100.11 | $99.22 | $99.72 | +$0.11 | +0.11% | 19,290 | $99.73 | $99.22 $100.11 |
| Sep 24, 2026 | $99.00 | $99.70 | $98.58 | $99.61 | $-0.04 | -0.04% | 6,041 | $99.34 | $98.58 $99.70 |
| Sep 23, 2026 | $100.21 | $100.26 | $99.65 | $99.65 | $-1.30 | -1.29% | 7,417 | $99.98 | $99.65 $100.26 |
| Sep 22, 2026 | $101.18 | $101.18 | $100.56 | $100.95 | +$0.44 | +0.43% | 9,169 | $100.88 | $100.56 $101.18 |
| Sep 21, 2026 | $100.77 | $100.77 | $100.18 | $100.52 | +$0.98 | +0.99% | 8,514 | $100.52 | $100.18 $100.77 |
| Sep 18, 2026 | $99.67 | $99.67 | $98.91 | $99.53 | $-0.14 | -0.14% | 5,289 | $99.23 | $98.91 $99.67 |
| Sep 17, 2026 | $100.04 | $100.20 | $99.67 | $99.67 | +$0.87 | +0.89% | 6,599 | $99.91 | $99.67 $100.20 |
| Sep 16, 2026 | $98.98 | $99.79 | $98.55 | $98.79 | +$0.28 | +0.28% | 16,964 | $99.44 | $98.55 $99.79 |
| Sep 15, 2026 | $99.82 | $99.82 | $98.51 | $98.51 | $-1.59 | -1.59% | 10,954 | $98.84 | $98.51 $99.82 |
| Sep 14, 2026 | $99.66 | $100.55 | $99.63 | $100.10 | $-0.83 | -0.82% | 9,456 | $100.23 | $99.63 $100.55 |
| Sep 11, 2026 | $101.03 | $101.33 | $100.88 | $100.93 | +$0.99 | +0.99% | 8,649 | $101.10 | $100.88 $101.33 |
| Sep 10, 2026 | $100.39 | $100.84 | $99.90 | $99.94 | $-1.42 | -1.40% | 25,650 | $100.37 | $99.90 $100.84 |
| Sep 9, 2026 | $102.74 | $102.74 | $101.30 | $101.36 | $-1.43 | -1.39% | 23,016 | $101.52 | $101.30 $102.74 |
| Sep 8, 2026 | $102.35 | $103.41 | $102.35 | $102.78 | $-0.13 | -0.12% | 9,918 | $103.12 | $102.35 $103.41 |
| Sep 4, 2026 | $102.56 | $102.91 | $102.48 | $102.91 | +$0.29 | +0.29% | 18,868 | $102.73 | $102.48 $102.91 |
| Sep 3, 2026 | $102.18 | $102.62 | $101.59 | $102.62 | +$0.98 | +0.97% | 10,608 | $102.44 | $101.59 $102.62 |
| Sep 2, 2026 | $101.24 | $101.66 | $101.18 | $101.63 | +$0.79 | +0.79% | 14,089 | $101.50 | $101.18 $101.66 |
| Sep 1, 2026 | $101.50 | $101.51 | $100.72 | $100.84 | $-1.48 | -1.45% | 11,249 | $101.17 | $100.72 $101.51 |
| Aug 31, 2026 | $103.08 | $103.08 | $101.85 | $102.32 | $-0.68 | -0.66% | 8,764 | $102.15 | $101.85 $103.08 |
| Aug 28, 2026 | $105.38 | $105.38 | $103.00 | $103.00 | $-2.42 | -2.29% | 9,483 | $103.66 | $103.00 $105.38 |
| Aug 27, 2026 | $105.11 | $105.66 | $105.07 | $105.42 | +$0.54 | +0.51% | 5,533 | $105.41 | $105.07 $105.66 |
| Aug 26, 2026 | $104.53 | $105.28 | $104.53 | $104.89 | +$0.35 | +0.33% | 11,599 | $104.93 | $104.53 $105.28 |
| Aug 25, 2026 | $104.63 | $104.63 | $104.24 | $104.54 | +$0.45 | +0.43% | 7,317 | $104.50 | $104.24 $104.63 |
| Aug 24, 2026 | $104.72 | $104.72 | $103.87 | $104.09 | $-0.90 | -0.86% | 18,761 | $104.20 | $103.87 $104.72 |
| Aug 21, 2026 | $105.32 | $105.32 | $104.33 | $105.00 | +$0.72 | +0.69% | 17,345 | $104.77 | $104.33 $105.32 |