FNY - First Trust Mid Cap Growth AlphaDEX Fund

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202048,9448,9848,3448,3448,3435.600
01 lug 202047,9948,5047,8048,2548,25154.400
30 giu 202047,0647,8147,0647,8047,8044.600
29 giu 202046,9947,1746,1747,1047,1011.400
26 giu 202047,3547,3546,5246,6446,6415.700
25 giu 202046,5447,2746,1247,2747,2719.200
24 giu 202047,5147,5146,2846,7546,7532.200
23 giu 202048,3548,4648,0348,0448,0468.500
22 giu 202047,3947,8947,2247,8447,8417.900
19 giu 202047,9147,9647,0447,4447,4426.900
18 giu 202047,0447,6647,0447,3547,359.800
17 giu 202047,6047,6547,1047,2747,2715.500
16 giu 202047,7947,8147,2147,3747,37140.800
15 giu 202044,5746,7844,5746,6946,6920.300
12 giu 202046,2346,2344,5445,5945,5965.400
11 giu 202046,2146,4444,8844,8844,8851.500
10 giu 202048,0548,1047,4847,7447,7429.200
09 giu 202047,6948,2147,6147,8547,8547.800
08 giu 202048,1948,1947,8048,1548,1536.400
05 giu 202048,1048,2547,6647,7647,7645.500
04 giu 202047,8247,8246,8347,0647,0628.600
03 giu 202047,8548,2047,8247,9847,9847.800
02 giu 202047,2247,5846,8547,5447,54230.800
01 giu 202046,8147,5346,8147,3047,30114.100
29 mag 202046,3146,9246,0546,9046,9026.300
28 mag 202046,9047,2946,2146,3346,3394.200
27 mag 202046,5046,5044,8946,4746,4774.800
26 mag 202046,7546,7545,9545,9545,9565.100
22 mag 202045,2745,6345,1145,6345,6324.600
21 mag 202045,0345,3944,7945,1645,1633.500
20 mag 202045,0845,3945,0545,1245,1225.000
19 mag 202044,5545,1044,4444,4944,4927.000
18 mag 202044,6044,9844,5944,6944,6921.600
15 mag 202042,3343,2142,3343,1343,1338.800
14 mag 202041,5442,4440,9842,4142,4136.000
13 mag 202042,8743,2541,5442,1942,1969.400
12 mag 202044,6044,7143,2143,2143,21100.400
11 mag 202043,7244,9243,7244,7144,7188.300
08 mag 202043,6644,2543,5244,0544,0536.700
07 mag 202043,0843,3642,7543,0743,0736.600
06 mag 202042,2742,8242,0142,3842,38140.200
05 mag 202041,8542,5241,8241,9941,99190.100
04 mag 202040,3341,1940,3341,1741,17247.500
01 mag 202041,1541,2940,4140,7640,7688.100
30 apr 202042,6542,7142,0742,1542,1532.600
29 apr 202042,8143,5742,4843,3343,3369.100
28 apr 202042,8642,8641,7841,8441,8435.400
27 apr 202041,3342,2241,3342,0842,0855.700
24 apr 202040,2140,9240,0840,7840,7830.200
23 apr 202039,9640,6439,9640,0540,0575.300
22 apr 202040,0840,0839,4439,8639,8635.800
21 apr 202039,9539,9538,7639,1939,1930.600
20 apr 202039,9041,0039,9040,4640,46108.300
17 apr 202040,1740,6340,0740,5540,5580.400
16 apr 202039,0639,3038,5839,2639,2638.000
15 apr 202039,0839,2238,6338,9038,90121.500
14 apr 202039,7440,1639,5840,0440,04240.000
13 apr 202039,5939,5938,4838,7038,70145.600
09 apr 202039,1939,9338,9939,5039,50104.200
08 apr 202037,5038,6637,1038,4438,4471.300
07 apr 202038,4138,4136,8736,8736,8747.000
06 apr 202035,5237,0135,2836,8736,8753.700
03 apr 202034,9535,0333,5634,0034,0092.200
02 apr 202034,5635,7134,1034,9434,9448.900
01 apr 202035,4735,8034,4634,6734,67151.000
31 mar 202037,3237,8036,5936,9636,96153.600
30 mar 202036,6637,5336,4037,5337,5348.200
27 mar 202036,6137,4336,2436,5936,59300.300
26 mar 202036,3337,8636,3237,7337,73155.700
26 mar 20200.004 Dividendo
25 mar 202035,3236,9634,5035,9735,9777.100
24 mar 202033,5334,8633,5334,7534,7557.800
23 mar 202032,0932,1530,4831,5631,5662.800
20 mar 202033,4034,2932,0032,0632,06107.400
19 mar 202031,4633,4830,6333,0433,04129.200
18 mar 202032,0733,3030,3831,8131,8155.400
17 mar 202033,1534,6431,5934,3334,3366.400
16 mar 202033,5635,6230,1032,6932,69305.100
13 mar 202037,7137,7134,7936,4236,42268.500
12 mar 202034,1637,3832,1635,5035,50165.100
11 mar 202040,5141,1838,8039,3739,3786.300
10 mar 202041,3042,3639,8041,8141,8190.500
09 mar 202040,8143,0531,6340,4740,47127.900
06 mar 202043,9844,7043,3944,3144,3161.600
05 mar 202045,6646,1544,9445,1045,0935.100
04 mar 202045,9246,8445,5146,8446,8373.100
03 mar 202046,3846,8244,5845,1845,1779.400
02 mar 202045,0246,1544,2246,1046,0993.100
28 feb 202043,9644,9643,5144,6144,61186.400
27 feb 202046,2747,2445,1745,4345,4280.600
26 feb 202048,0348,4047,0347,1847,1738.500
25 feb 202049,6149,6147,5947,7047,6949.900
24 feb 202049,2149,6349,0249,3649,3554.300
21 feb 202051,3751,3750,6850,8350,8219.300
20 feb 202051,6351,9050,9451,5051,4935.700
19 feb 202051,3851,8951,3851,6651,6533.200
18 feb 202050,9051,1650,7551,0251,0123.600
14 feb 202051,1551,2650,8651,0851,0719.400
13 feb 202050,8251,2850,6851,0351,0283.500
12 feb 202050,6950,9450,3350,9450,9329.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità