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
2023-12-29 78.52 78.52 78.00 78.04 0.0M
2023-12-28 78.57 78.69 78.45 78.69 0.0M
2023-12-27 78.69 78.79 78.34 78.48 0.0M
2023-12-26 77.86 78.72 77.86 78.56 0.0M
2023-12-22 78.17 78.17 77.59 77.81 0.0M
2023-12-21 77.36 78.04 77.36 78.04 0.0M
2023-12-20 78.36 78.88 77.14 77.25 0.1M
2023-12-19 77.62 78.48 77.62 78.40 0.0M
2023-12-18 77.56 77.64 77.35 77.45 0.0M
2023-12-15 78.24 78.24 77.29 77.36 0.0M
2023-12-14 78.47 78.54 77.92 78.39 0.0M
2023-12-13 74.00 76.33 73.85 76.28 0.0M
2023-12-12 74.21 74.37 73.87 74.05 0.0M
2023-12-11 73.97 74.55 73.97 74.49 0.0M
2023-12-08 73.72 74.18 73.72 73.98 0.0M
2023-12-07 73.48 73.85 73.46 73.85 0.0M
2023-12-06 73.43 73.65 73.09 73.15 0.0M
2023-12-05 73.65 73.65 73.13 73.26 0.0M
2023-12-04 73.78 74.10 73.78 74.08 0.0M
2023-12-01 72.42 73.78 72.42 73.78 0.0M
2023-11-30 71.63 71.96 71.42 71.93 0.0M
2023-11-29 71.50 72.10 71.50 71.60 0.0M
2023-11-28 70.96 71.14 70.96 71.14 0.0M
2023-11-27 71.11 71.16 70.86 71.11 0.0M
2023-11-24 71.35 71.50 71.30 71.41 0.0M
2023-11-22 70.87 71.20 70.87 71.15 0.0M
2023-11-21 70.85 70.96 70.75 70.79 0.0M
2023-11-20 71.17 71.38 71.17 71.34 0.0M
2023-11-17 70.96 71.20 70.92 71.18 0.0M
2023-11-16 71.13 71.13 70.23 70.50 0.0M
2023-11-15 71.05 71.70 71.05 71.27 0.0M
2023-11-14 69.99 70.81 69.99 70.67 0.0M
2023-11-13 67.75 68.18 67.75 67.96 0.0M
2023-11-10 67.70 68.14 67.36 68.11 0.0M
2023-11-09 68.67 68.67 67.42 67.49 0.0M
2023-11-08 68.73 68.73 68.23 68.28 0.0M
2023-11-07 68.92 69.00 68.70 68.84 0.0M
2023-11-06 69.65 69.66 69.27 69.37 0.0M
2023-11-03 69.61 70.36 69.61 70.17 0.0M
2023-11-02 67.42 68.79 67.42 68.79 0.0M
2023-11-01 66.48 67.11 66.48 67.11 0.0M
2023-10-31 66.26 66.80 66.26 66.80 0.0M
2023-10-30 65.83 66.42 65.83 66.22 0.0M
2023-10-27 66.58 66.59 65.54 65.63 0.0M
2023-10-26 66.55 66.83 66.35 66.54 0.0M
2023-10-25 66.33 66.33 65.87 66.17 0.0M
2023-10-24 67.05 67.05 66.45 66.69 0.0M
2023-10-23 66.79 66.95 66.31 66.31 0.0M
2023-10-20 67.65 67.66 66.99 67.03 0.0M
2023-10-19 68.73 68.95 67.72 67.94 0.0M
2023-10-18 69.65 69.65 68.66 68.70 0.0M
2023-10-17 68.85 70.22 68.85 69.96 0.0M
2023-10-16 69.20 69.24 68.99 69.14 0.0M
2023-10-13 68.41 68.41 68.07 68.24 0.0M
2023-10-12 69.08 69.08 68.03 68.51 0.0M
2023-10-11 69.38 69.68 69.04 69.45 0.0M
2023-10-10 69.24 69.59 69.24 69.36 0.0M
2023-10-09 67.97 68.81 67.97 68.81 0.0M
2023-10-06 67.36 68.17 67.36 68.08 0.0M
2023-10-05 67.36 67.58 67.13 67.58 0.0M
2023-10-04 67.26 67.63 66.80 67.53 0.0M
2023-10-03 67.52 67.52 67.14 67.52 0.0M
2023-10-02 69.01 69.01 68.22 68.44 0.0M
2023-09-29 70.33 70.33 69.40 69.67 0.0M
2023-09-28 69.42 69.79 69.42 69.72 0.0M
2023-09-27 69.29 69.40 68.68 69.09 0.0M
2023-09-26 69.35 69.75 68.89 68.92 0.0M
2023-09-25 69.58 69.99 69.58 69.97 0.0M
2023-09-22 70.23 70.23 69.60 69.60 0.0M
2023-09-21 70.70 70.92 70.37 70.41 0.0M
2023-09-20 72.20 72.20 71.36 71.36 0.0M
2023-09-19 71.61 71.98 71.44 71.57 0.0M
2023-09-18 71.91 71.91 71.68 71.68 0.0M
2023-09-15 72.02 72.32 71.78 71.95 0.0M
2023-09-14 71.81 72.46 71.81 72.46 0.0M
2023-09-13 71.72 71.72 71.07 71.33 0.0M
2023-09-12 71.31 71.96 71.31 71.73 0.0M
2023-09-11 71.78 71.78 71.46 71.46 0.0M
2023-09-08 71.41 71.68 71.41 71.46 0.0M
2023-09-07 71.54 71.54 71.12 71.37 0.0M
2023-09-06 71.85 71.85 71.47 71.72 0.0M
2023-09-05 72.73 72.79 72.18 72.30 0.0M
2023-09-01 73.59 73.65 73.53 73.58 0.0M
2023-08-31 73.22 73.27 72.86 72.86 0.0M
2023-08-30 72.99 73.22 72.99 73.22 0.1M
2023-08-29 72.07 72.99 72.07 72.99 0.0M
2023-08-28 71.80 72.20 71.80 72.16 0.0M
2023-08-25 70.93 71.81 70.93 71.53 0.0M
2023-08-24 71.64 72.08 71.45 71.53 0.0M
2023-08-23 71.44 71.79 71.33 71.78 0.0M
2023-08-22 71.73 71.73 71.26 71.32 0.0M
2023-08-21 72.41 72.41 71.56 72.03 0.0M
2023-08-18 72.01 72.36 71.96 72.36 0.0M
2023-08-17 72.83 72.83 72.01 72.10 0.0M
2023-08-16 73.06 73.06 72.44 72.44 0.0M
2023-08-15 73.70 73.70 72.90 73.03 0.0M
2023-08-14 74.68 74.68 74.13 74.41 0.0M
2023-08-11 74.25 74.78 74.25 74.73 0.0M
2023-08-10 75.50 75.50 74.55 74.61 0.0M
2023-08-09 74.98 75.13 74.69 74.75 0.0M
2023-08-08 74.60 75.13 74.10 75.13 0.0M
2023-08-07 75.06 75.45 75.06 75.44 0.0M
2023-08-04 74.72 75.47 74.72 74.81 0.0M
2023-08-03 74.57 74.84 74.16 74.77 0.0M
2023-08-02 74.78 74.98 74.44 74.95 0.0M
2023-08-01 75.47 75.47 74.92 75.38 0.0M
2023-07-31 75.79 75.79 75.57 75.66 0.0M
2023-07-28 75.40 75.57 75.30 75.43 0.0M
2023-07-27 76.00 76.00 74.80 74.80 0.0M
2023-07-26 75.26 75.68 75.26 75.68 0.0M
2023-07-25 74.75 75.19 74.75 74.90 0.0M
2023-07-24 74.22 75.07 74.22 74.84 0.0M
2023-07-21 74.32 74.47 74.19 74.20 0.0M
2023-07-20 74.51 74.55 74.01 74.55 0.0M
2023-07-19 74.39 74.47 74.34 74.47 0.0M
2023-07-18 72.70 73.70 72.70 73.70 0.1M
2023-07-17 72.11 72.74 72.11 72.56 0.0M
2023-07-14 73.21 73.21 72.16 72.35 0.0M
2023-07-13 72.90 73.24 72.90 73.21 0.0M
2023-07-12 73.00 73.02 72.71 72.71 0.0M
2023-07-11 71.46 72.22 71.46 72.22 0.0M
2023-07-10 71.01 71.22 70.99 71.22 0.0M
2023-07-07 69.71 71.18 69.71 70.61 0.0M
2023-07-06 70.06 70.06 69.38 69.90 0.0M
2023-07-05 71.15 71.18 70.67 70.73 0.0M
2023-07-03 70.70 71.48 70.70 71.48 0.0M
2023-06-30 71.17 71.17 70.76 70.92 0.0M
2023-06-29 69.98 70.57 69.98 70.54 0.0M
2023-06-28 69.38 69.81 69.38 69.81 0.0M
2023-06-27 68.74 69.95 68.68 69.87 0.0M
2023-06-26 69.05 69.37 69.05 69.19 0.0M
2023-06-23 68.56 68.73 68.35 68.56 0.0M
2023-06-22 69.61 69.61 68.97 69.11 0.0M
2023-06-21 69.47 70.09 69.47 69.77 0.0M
2023-06-20 70.25 70.25 69.67 69.91 0.0M
2023-06-16 70.77 70.83 70.30 70.48 0.0M
2023-06-15 69.77 70.86 69.77 70.73 0.0M
2023-06-14 70.80 70.80 69.84 70.05 0.0M
2023-06-13 70.05 70.78 70.05 70.52 0.0M
2023-06-12 69.58 69.98 69.39 69.69 0.0M
2023-06-09 69.66 69.73 69.49 69.62 0.0M
2023-06-08 69.71 70.00 69.51 69.98 0.0M
2023-06-07 68.93 70.44 68.93 70.36 0.0M
2023-06-06 68.48 69.07 68.47 68.90 0.0M
2023-06-05 68.01 68.01 67.28 67.46 0.0M
2023-06-02 66.21 68.11 66.21 68.10 0.0M
2023-06-01 65.83 65.98 65.82 65.90 0.0M
2023-05-31 66.06 66.06 65.18 65.29 0.0M
2023-05-30 66.36 66.51 66.27 66.47 0.0M
2023-05-26 66.13 66.62 66.00 66.53 0.0M
2023-05-25 66.24 66.24 65.79 66.03 0.0M
2023-05-24 67.03 67.03 66.22 66.39 0.0M
2023-05-23 67.72 68.12 67.27 67.27 0.0M
2023-05-22 67.30 67.58 66.70 67.33 0.0M
2023-05-19 67.46 67.50 66.62 67.00 0.0M
2023-05-18 66.78 67.56 66.67 67.46 0.1M
2023-05-17 65.59 66.96 65.59 66.87 0.0M
2023-05-16 66.08 66.09 65.42 65.42 0.0M
2023-05-15 65.84 66.68 65.84 66.41 0.0M
2023-05-12 66.12 66.19 65.38 65.75 0.0M
2023-05-11 65.82 65.93 65.65 65.89 0.0M
2023-05-10 67.11 67.11 65.70 66.32 0.1M
2023-05-09 66.29 66.73 66.14 66.49 0.1M
2023-05-08 67.17 67.17 66.55 66.82 0.1M
2023-05-05 66.53 67.12 66.42 66.98 0.1M
2023-05-04 66.02 66.02 64.89 65.44 0.0M
2023-05-03 67.36 67.66 66.42 66.44 0.1M
2023-05-02 66.72 66.95 66.09 66.83 0.0M
2023-05-01 68.87 69.19 68.45 68.60 0.0M
2023-04-28 68.10 69.01 68.10 69.01 0.0M
2023-04-27 67.04 68.20 67.04 68.20 0.0M
2023-04-26 67.49 67.51 66.70 66.91 0.0M
2023-04-25 68.72 68.72 67.51 67.54 0.0M
2023-04-24 68.90 69.24 68.88 69.20 0.0M
2023-04-21 69.09 69.09 68.76 69.05 0.0M
2023-04-20 69.43 69.48 69.15 69.48 0.0M
2023-04-19 69.19 69.95 69.19 69.85 0.0M
2023-04-18 69.79 69.93 69.32 69.58 0.1M
2023-04-17 69.08 69.66 69.02 69.66 0.0M
2023-04-14 69.71 69.71 68.78 69.13 0.0M
2023-04-13 69.00 69.50 68.89 69.44 0.0M
2023-04-12 69.71 69.77 68.90 68.99 0.0M
2023-04-11 69.14 69.86 69.14 69.55 0.0M
2023-04-10 67.75 68.94 67.75 68.94 0.0M
2023-04-06 68.11 68.31 67.95 68.05 0.0M
2023-04-05 67.94 68.22 67.72 68.15 0.0M
2023-04-04 68.70 68.71 68.04 68.37 0.0M
2023-04-03 69.57 69.85 69.25 69.61 0.0M
2023-03-31 68.95 69.68 68.76 69.68 0.0M
2023-03-30 68.72 68.96 68.32 68.44 0.0M
2023-03-29 68.08 68.27 67.77 68.26 0.0M
2023-03-28 67.32 67.53 67.11 67.36 0.0M
2023-03-27 67.21 67.48 66.86 67.14 0.0M
2023-03-24 65.42 66.48 64.95 66.48 0.0M
2023-03-23 66.67 67.69 66.13 66.14 0.0M
2023-03-22 68.42 68.42 66.60 66.61 0.0M
2023-03-21 68.35 68.46 68.15 68.46 0.0M
2023-03-20 66.88 67.61 66.88 67.22 0.0M
2023-03-17 66.98 66.98 66.27 66.27 0.0M
2023-03-16 66.47 68.03 66.35 68.03 0.0M
2023-03-15 66.49 66.94 66.01 66.94 0.1M
2023-03-14 68.94 69.24 67.48 68.20 0.0M
2023-03-13 67.49 67.99 66.77 67.11 0.0M
2023-03-10 70.70 70.70 68.68 68.92 0.0M
2023-03-09 72.63 72.79 70.86 70.86 0.0M
2023-03-08 72.70 73.05 72.46 72.98 0.0M
2023-03-07 73.79 73.79 72.62 72.67 0.0M
2023-03-06 74.94 74.94 73.81 73.98 0.0M
2023-03-03 74.30 74.96 74.13 74.77 0.0M
2023-03-02 73.17 73.98 73.01 73.85 0.1M
2023-03-01 73.85 73.85 73.30 73.48 0.0M
2023-02-28 73.74 74.13 73.43 73.43 0.0M
2023-02-27 74.26 74.59 73.73 73.78 0.0M
2023-02-24 73.08 73.81 72.93 73.80 0.0M
2023-02-23 74.54 74.54 73.63 74.37 0.2M
2023-02-22 74.02 74.39 73.77 74.09 0.0M
2023-02-21 75.28 75.28 73.81 73.81 0.0M
2023-02-17 75.43 76.19 75.43 76.10 0.0M
2023-02-16 76.05 76.87 76.01 76.07 0.0M
2023-02-15 75.75 76.88 75.75 76.85 0.0M
2023-02-14 76.65 76.65 75.68 76.24 0.0M
2023-02-13 75.72 76.44 75.32 76.44 0.0M
2023-02-10 74.95 75.48 74.91 75.48 0.0M
2023-02-09 76.77 76.77 75.07 75.14 0.0M
2023-02-08 76.75 76.83 75.97 76.13 0.0M
2023-02-07 76.34 77.22 76.02 77.19 0.0M
2023-02-06 76.90 76.90 76.37 76.61 0.1M
2023-02-03 77.92 78.39 77.52 77.60 0.4M
2023-02-02 77.62 79.55 77.62 78.48 0.1M
2023-02-01 75.73 77.37 75.66 77.04 0.1M
2023-01-31 75.25 76.23 75.25 76.23 0.0M
2023-01-30 74.82 75.30 74.62 74.64 0.0M
2023-01-27 75.11 75.68 75.00 75.39 0.0M
2023-01-26 74.40 75.11 74.40 75.09 0.0M
2023-01-25 73.43 74.49 73.31 74.49 0.0M
2023-01-24 73.66 74.34 73.66 74.02 0.0M
2023-01-23 73.68 74.43 73.62 74.27 0.0M
2023-01-20 72.01 73.10 71.84 73.10 0.0M
2023-01-19 71.79 72.11 71.50 71.75 0.0M
2023-01-18 73.52 74.04 72.46 72.46 0.0M
2023-01-17 73.64 73.96 73.44 73.64 0.0M
2023-01-13 73.00 73.82 73.00 73.73 0.0M
2023-01-12 73.48 73.78 72.99 73.64 0.0M
2023-01-11 72.50 74.50 72.50 73.18 0.0M
2023-01-10 71.39 72.35 71.39 72.35 0.0M
2023-01-09 71.98 72.29 71.47 71.54 0.1M
2023-01-06 70.50 71.64 70.50 71.64 0.0M
2023-01-05 69.56 69.90 69.47 69.72 0.1M
2023-01-04 69.48 70.42 69.48 70.19 0.0M
2023-01-03 69.00 69.00 68.33 68.78 0.0M