First Trust Multi Cap Value AlphaDEX® Fund (FAB)

FAB
🏛️ États-Unis →
87.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 68.75 68.82 68.27 68.82 0.0M
2022-12-29 68.27 69.14 68.27 69.04 0.0M
2022-12-28 68.87 68.91 67.65 67.65 0.0M
2022-12-27 68.83 69.12 68.57 68.92 0.0M
2022-12-23 68.34 68.90 68.01 68.76 0.0M
2022-12-22 68.32 68.85 67.72 68.84 0.0M
2022-12-21 69.56 69.66 69.34 69.40 0.0M
2022-12-20 68.26 68.75 68.02 68.33 0.0M
2022-12-19 68.65 68.82 67.94 68.10 0.1M
2022-12-16 69.18 69.18 68.29 68.85 0.0M
2022-12-15 69.76 69.85 69.32 69.46 0.0M
2022-12-14 71.95 71.95 70.84 71.12 0.0M
2022-12-13 73.07 73.07 71.46 71.49 0.0M
2022-12-12 70.08 71.19 69.92 71.11 0.0M
2022-12-09 70.66 70.92 70.18 70.18 0.0M
2022-12-08 70.62 71.08 70.56 70.56 0.0M
2022-12-07 70.62 70.89 70.27 70.41 0.1M
2022-12-06 71.16 71.16 70.06 70.51 0.1M
2022-12-05 72.06 72.06 70.95 70.95 0.0M
2022-12-02 72.27 72.97 72.27 72.80 0.0M
2022-12-01 73.05 73.27 72.67 72.72 0.0M
2022-11-30 71.45 72.95 70.66 72.95 0.0M
2022-11-29 71.14 71.55 71.13 71.55 0.0M
2022-11-28 71.22 71.22 70.78 70.94 0.0M
2022-11-25 72.38 72.39 72.25 72.25 0.0M
2022-11-23 71.54 72.09 71.54 72.09 0.0M
2022-11-22 71.08 71.86 71.08 71.86 0.0M
2022-11-21 70.40 70.76 70.22 70.63 0.0M
2022-11-18 71.23 71.23 70.37 70.78 0.0M
2022-11-17 69.60 70.20 69.41 70.20 0.0M
2022-11-16 70.95 70.95 70.46 70.50 0.0M
2022-11-15 71.78 72.31 71.34 71.73 0.0M
2022-11-14 71.59 72.05 71.04 71.04 0.0M
2022-11-11 71.18 72.27 71.16 72.02 0.0M
2022-11-10 68.96 70.84 68.96 70.81 0.0M
2022-11-09 67.55 67.87 66.64 66.86 0.0M
2022-11-08 68.31 68.64 67.79 68.22 0.1M
2022-11-07 67.49 68.03 67.10 68.03 0.1M
2022-11-04 67.07 67.62 66.32 67.31 0.0M
2022-11-03 66.01 66.35 65.15 65.87 0.3M
2022-11-02 67.88 68.74 66.50 66.50 0.0M
2022-11-01 68.13 68.63 68.13 68.40 0.0M
2022-10-31 67.92 68.38 67.66 68.04 0.0M
2022-10-28 66.87 68.39 66.87 68.31 0.0M
2022-10-27 67.22 67.80 66.88 66.91 0.0M
2022-10-26 66.81 67.56 66.77 66.80 0.0M
2022-10-25 65.12 66.77 65.12 66.68 0.0M
2022-10-24 64.65 65.29 64.65 65.15 0.0M
2022-10-21 62.84 64.56 62.84 64.50 0.0M
2022-10-20 64.38 64.38 62.80 62.94 0.0M
2022-10-19 64.37 64.37 63.58 63.68 0.0M
2022-10-18 65.31 65.47 64.19 64.88 0.0M
2022-10-17 63.73 64.25 63.64 63.96 0.0M
2022-10-14 64.31 64.31 62.48 62.58 0.0M
2022-10-13 61.00 63.95 60.53 63.74 0.0M
2022-10-12 62.29 62.54 61.96 62.08 0.0M
2022-10-11 61.93 63.06 61.75 62.37 0.1M
2022-10-10 62.80 62.87 62.07 62.52 0.0M
2022-10-07 62.90 63.00 62.56 62.56 0.0M
2022-10-06 64.75 64.75 63.98 64.13 0.0M
2022-10-05 64.02 64.80 63.96 64.80 0.0M
2022-10-04 64.06 65.22 64.06 65.22 0.0M
2022-10-03 61.40 62.81 60.98 62.55 0.0M
2022-09-30 61.37 61.73 60.81 60.81 0.0M
2022-09-29 62.03 62.03 60.88 61.29 0.1M
2022-09-28 61.56 63.09 61.50 62.76 0.0M
2022-09-27 62.00 62.29 60.83 61.19 0.1M
2022-09-26 62.18 62.45 61.29 61.41 0.0M
2022-09-23 63.14 63.14 61.71 62.53 0.0M
2022-09-22 64.65 64.83 64.29 64.33 0.0M
2022-09-21 67.08 67.08 65.34 65.34 0.0M
2022-09-20 66.59 66.59 65.98 66.50 0.0M
2022-09-19 66.28 67.66 66.28 67.56 0.0M
2022-09-16 66.55 66.76 66.17 66.76 0.0M
2022-09-15 68.05 68.16 67.21 67.46 0.0M
2022-09-14 67.75 67.75 66.97 67.53 0.1M
2022-09-13 69.27 69.42 67.69 67.79 0.1M
2022-09-12 70.45 71.08 70.45 70.89 0.1M
2022-09-09 69.41 70.08 69.35 70.04 0.0M
2022-09-08 67.84 68.84 67.84 68.84 0.0M
2022-09-07 66.87 68.39 66.87 68.38 0.0M
2022-09-06 67.90 67.90 66.86 67.01 0.0M
2022-09-02 68.78 69.09 67.47 67.53 0.0M
2022-09-01 67.17 67.95 67.17 67.95 0.0M
2022-08-31 69.17 69.17 68.23 68.23 0.0M
2022-08-30 70.11 70.11 68.76 68.97 0.0M
2022-08-29 69.90 70.30 69.67 69.90 0.0M
2022-08-26 72.43 72.43 70.23 70.23 0.0M
2022-08-25 71.57 72.54 71.57 72.54 0.0M
2022-08-24 71.02 71.50 71.01 71.26 0.0M
2022-08-23 70.87 71.70 70.87 71.01 0.0M
2022-08-22 71.73 71.73 70.80 71.02 0.0M
2022-08-19 73.31 73.31 72.51 72.70 0.0M
2022-08-18 73.58 73.87 73.22 73.87 0.0M
2022-08-17 73.35 73.80 73.00 73.42 0.0M
2022-08-16 73.62 74.74 73.62 74.41 0.1M
2022-08-15 73.23 73.78 73.09 73.78 0.0M
2022-08-12 73.03 73.80 72.95 73.80 0.0M
2022-08-11 72.88 73.29 72.63 72.69 0.1M
2022-08-10 71.83 72.14 71.76 71.91 0.1M
2022-08-09 70.68 70.68 70.10 70.38 0.0M
2022-08-08 71.45 71.45 70.78 70.78 0.0M
2022-08-05 69.88 70.57 69.88 70.39 0.0M
2022-08-04 70.58 70.58 70.23 70.23 0.1M
2022-08-03 70.18 70.79 70.11 70.63 0.0M
2022-08-02 70.14 70.72 69.86 69.90 0.0M
2022-08-01 70.33 70.91 70.33 70.79 0.0M
2022-07-29 69.98 70.90 69.98 70.77 0.0M
2022-07-28 68.76 69.97 68.76 69.97 0.0M
2022-07-27 68.19 69.44 68.19 69.33 0.0M
2022-07-26 68.10 68.20 67.92 68.10 0.0M
2022-07-25 68.58 68.85 68.44 68.65 0.0M
2022-07-22 68.72 68.81 68.04 68.26 0.0M
2022-07-21 68.27 68.73 67.64 68.73 0.0M
2022-07-20 68.07 68.62 67.95 68.53 0.0M
2022-07-19 67.29 68.21 67.29 68.16 0.0M
2022-07-18 67.00 67.00 65.94 66.05 0.0M
2022-07-15 65.87 66.07 65.87 66.04 0.0M
2022-07-14 64.01 64.67 63.91 64.60 0.0M
2022-07-13 64.81 65.61 64.66 65.61 0.0M
2022-07-12 65.46 66.77 65.46 66.03 0.0M
2022-07-11 65.86 65.98 65.72 65.74 0.0M
2022-07-08 66.64 66.78 66.16 66.37 0.0M
2022-07-07 66.05 66.82 66.05 66.67 0.0M
2022-07-06 65.53 66.03 64.86 65.59 0.0M
2022-07-05 65.30 65.94 64.44 65.93 0.0M
2022-07-01 65.13 66.41 65.13 66.41 0.0M
2022-06-30 65.18 65.91 64.63 65.53 0.0M
2022-06-29 66.66 66.66 65.56 65.86 0.1M
2022-06-28 67.70 68.13 66.50 66.50 0.0M
2022-06-27 67.05 67.68 66.98 67.39 0.0M
2022-06-24 65.36 67.12 65.36 67.04 0.0M
2022-06-23 65.18 65.47 64.64 65.14 0.0M
2022-06-22 64.70 65.44 64.65 65.13 0.0M
2022-06-21 65.41 65.64 65.03 65.27 0.1M
2022-06-17 64.20 64.36 63.43 64.30 0.1M
2022-06-16 64.88 64.88 63.71 63.92 0.1M
2022-06-15 66.94 67.47 66.37 66.89 0.0M
2022-06-14 67.20 67.20 66.06 66.43 0.0M
2022-06-13 67.98 67.98 66.52 66.61 0.2M
2022-06-10 70.42 70.42 69.51 69.64 0.0M
2022-06-09 72.73 72.85 71.54 71.54 0.0M
2022-06-08 73.77 73.79 72.99 73.12 0.0M
2022-06-07 72.99 74.28 72.99 74.28 0.0M
2022-06-06 73.66 73.89 73.46 73.57 0.0M
2022-06-03 73.34 73.37 72.93 73.09 0.0M
2022-06-02 73.13 73.82 72.58 73.81 0.0M
2022-06-01 73.96 73.96 72.21 73.03 0.0M
2022-05-31 73.29 73.85 73.14 73.64 0.0M
2022-05-27 73.17 74.11 73.17 74.11 0.0M
2022-05-26 71.78 72.93 71.78 72.75 0.0M
2022-05-25 70.07 71.47 70.07 71.21 0.0M
2022-05-24 69.65 70.02 68.81 69.98 0.0M
2022-05-23 70.41 70.82 69.84 70.42 0.0M
2022-05-20 70.31 70.31 68.24 69.49 0.0M
2022-05-19 69.80 70.39 69.72 69.85 0.1M
2022-05-18 72.08 72.08 70.04 70.19 0.1M
2022-05-17 72.00 72.89 71.74 72.89 0.0M
2022-05-16 70.87 71.30 70.37 70.86 0.0M
2022-05-13 70.62 71.32 70.59 70.87 0.0M
2022-05-12 68.85 69.64 68.36 69.55 0.0M
2022-05-11 70.21 71.47 69.25 69.25 0.0M
2022-05-10 71.42 71.54 69.25 70.28 0.1M
2022-05-09 71.59 71.89 70.63 70.84 0.0M
2022-05-06 72.33 72.80 71.63 72.31 0.0M
2022-05-05 73.98 74.10 72.14 72.83 0.1M
2022-05-04 72.90 74.90 72.68 74.90 0.0M
2022-05-03 71.94 73.03 71.94 72.90 0.0M
2022-05-02 71.85 71.85 70.31 71.61 0.0M
2022-04-29 72.88 73.26 71.04 71.07 0.0M
2022-04-28 72.30 73.13 71.63 73.08 0.0M
2022-04-27 71.80 72.53 71.43 71.88 0.0M
2022-04-26 72.87 72.90 71.86 71.86 0.0M
2022-04-25 73.05 73.56 71.81 73.51 0.0M
2022-04-22 74.54 74.54 73.42 73.42 0.0M
2022-04-21 77.13 77.13 75.28 75.34 0.0M
2022-04-20 76.34 76.71 76.21 76.25 0.0M
2022-04-19 75.38 75.88 75.38 75.79 0.0M
2022-04-18 73.93 74.59 73.93 74.36 0.0M
2022-04-14 74.88 74.88 74.19 74.24 0.0M
2022-04-13 73.88 74.50 73.86 74.47 0.0M
2022-04-12 74.24 74.59 73.46 73.64 0.0M
2022-04-11 73.47 74.51 73.47 73.70 0.0M
2022-04-08 73.35 74.27 73.35 73.81 0.0M
2022-04-07 73.36 73.62 72.74 73.46 0.0M
2022-04-06 73.26 73.63 73.13 73.52 0.0M
2022-04-05 74.41 74.44 73.67 73.73 0.0M
2022-04-04 75.15 75.15 74.34 74.63 0.0M
2022-04-01 75.23 75.23 74.57 74.91 0.0M
2022-03-31 75.71 75.75 74.69 74.69 0.0M
2022-03-30 76.40 76.48 75.44 75.61 0.0M
2022-03-29 75.88 76.43 75.72 76.36 0.2M
2022-03-28 75.79 75.79 74.96 75.27 0.0M
2022-03-25 75.10 75.78 75.10 75.78 0.0M
2022-03-24 75.06 75.20 74.60 75.20 0.0M
2022-03-23 75.10 75.10 74.57 74.59 0.0M
2022-03-22 75.73 75.73 75.29 75.52 0.0M
2022-03-21 75.21 75.21 74.79 75.02 0.0M
2022-03-18 74.25 75.00 74.01 74.95 0.0M
2022-03-17 74.02 74.80 73.91 74.80 0.0M
2022-03-16 73.81 74.13 73.45 74.08 0.0M
2022-03-15 72.82 72.90 72.35 72.90 0.0M
2022-03-14 72.99 73.01 72.01 72.24 0.0M
2022-03-11 72.96 73.04 72.35 72.35 0.0M
2022-03-10 72.34 72.85 72.03 72.78 0.0M
2022-03-09 72.88 73.24 72.82 72.95 0.0M
2022-03-08 72.22 73.19 71.59 71.59 0.0M
2022-03-07 73.44 73.44 71.78 71.81 0.0M
2022-03-04 73.18 73.68 73.05 73.66 0.0M
2022-03-03 74.58 74.63 73.91 74.32 0.0M
2022-03-02 73.69 74.69 73.69 74.35 0.0M
2022-03-01 73.70 73.70 72.10 72.51 0.0M
2022-02-28 73.54 74.07 73.25 74.07 0.0M
2022-02-25 72.14 74.25 72.14 74.06 0.0M
2022-02-24 70.19 72.05 70.10 71.90 0.0M
2022-02-23 73.47 73.47 71.88 71.93 0.0M
2022-02-22 74.05 74.05 72.91 73.40 0.0M
2022-02-18 74.11 74.48 73.66 73.87 0.0M
2022-02-17 74.12 74.48 74.02 74.05 0.0M
2022-02-16 74.89 75.31 74.75 75.19 0.1M
2022-02-15 74.12 75.07 74.12 75.04 0.0M
2022-02-14 73.99 74.02 73.50 73.91 0.0M
2022-02-11 75.25 75.45 74.25 74.48 0.0M
2022-02-10 75.82 76.20 74.55 74.82 0.0M
2022-02-09 75.86 75.90 75.62 75.79 0.0M
2022-02-08 74.77 75.13 74.73 75.13 0.0M
2022-02-07 73.87 74.59 73.87 74.04 0.0M
2022-02-04 74.16 74.36 73.65 74.05 0.0M
2022-02-03 74.49 74.76 74.06 74.21 0.0M
2022-02-02 74.14 74.96 74.08 74.87 0.1M
2022-02-01 74.00 74.56 73.96 74.54 0.0M
2022-01-31 72.81 73.90 72.81 73.90 0.0M
2022-01-28 71.97 73.09 71.58 73.09 0.0M
2022-01-27 73.54 74.24 71.95 72.35 0.0M
2022-01-26 74.57 74.63 72.76 72.87 0.0M
2022-01-25 72.81 73.83 72.35 73.43 0.0M
2022-01-24 71.48 73.87 71.29 73.76 0.0M
2022-01-21 73.56 74.12 72.91 72.96 0.0M
2022-01-20 75.79 76.01 73.88 73.97 0.0M
2022-01-19 76.22 76.22 75.18 75.18 0.0M
2022-01-18 77.37 77.37 76.07 76.25 0.0M
2022-01-14 76.93 77.50 76.52 77.49 0.0M
2022-01-13 77.16 77.77 77.16 77.22 0.1M
2022-01-12 77.11 77.11 76.56 76.85 0.0M
2022-01-11 76.15 76.94 76.07 76.87 0.0M
2022-01-10 75.89 76.42 75.74 76.41 0.1M
2022-01-07 76.43 76.85 76.43 76.64 0.0M
2022-01-06 76.13 76.64 76.13 76.37 0.0M
2022-01-05 77.27 77.49 75.96 76.00 0.0M
2022-01-04 75.72 77.01 75.72 76.73 0.0M
2022-01-03 75.21 75.82 75.21 75.52 0.0M