NasdaqGM - Delayed Quote
USD
First Trust Mid Cap Core AlphaDEX Fund (FNX)
141.21
-1.10
(-0.78%)
At close: October 30 at 4:00:00 PM EDT
Trade FNX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
141.14
142.92
140.36
141.21
141.21
28,800
Oct 29, 2026
140.51
142.59
140.51
142.58
142.58
15,100
Oct 28, 2026
140.48
140.66
139.52
140.29
140.29
16,500
Oct 27, 2026
140.31
140.31
139.41
140.17
140.17
22,400
Oct 26, 2026
139.07
140.29
139.07
139.77
139.77
18,700
Oct 23, 2026
138.75
139.20
137.90
138.97
138.97
55,700
Oct 22, 2026
138.10
139.62
138.10
139.61
139.61
29,600
Oct 21, 2026
139.10
139.30
138.43
138.85
138.85
97,100
Oct 20, 2026
137.16
138.73
137.14
138.60
138.60
18,200
Oct 19, 2026
136.85
137.20
136.56
136.73
136.73
11,300
Oct 16, 2026
138.20
138.57
136.20
136.80
136.80
12,400
Oct 15, 2026
136.55
138.05
136.42
138.03
138.03
19,000
Oct 14, 2026
136.87
136.87
135.21
135.88
135.88
9,000
Oct 13, 2026
137.23
137.45
136.51
137.12
137.12
12,600
Oct 12, 2026
137.07
137.32
136.87
136.87
136.87
11,100
Oct 9, 2026
137.38
137.41
136.56
137.08
137.08
10,700
Oct 8, 2026
135.20
136.68
135.11
136.65
136.65
17,500
Oct 7, 2026
137.45
137.45
135.31
135.76
135.76
10,800
Oct 6, 2026
138.20
138.39
137.58
137.81
137.81
16,500
Oct 5, 2026
137.52
138.14
136.20
137.62
137.62
15,600
Oct 2, 2026
137.25
137.92
137.05
137.23
137.23
12,000
Oct 1, 2026
135.22
136.16
134.22
135.89
135.89
15,600
Sep 30, 2026
136.67
136.67
134.79
134.89
134.89
18,100
Sep 29, 2026
136.64
136.64
135.19
135.87
135.87
24,600
Sep 28, 2026
136.42
136.86
134.58
136.31
136.31
8,800
Sep 25, 2026
137.48
137.48
136.60
137.30
137.30
11,200
Sep 24, 2026
0.411
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
137.61
137.61
136.38
136.94
136.94
10,800
Sep 23, 2026
139.38
139.38
137.93
137.93
137.52
15,400
Sep 22, 2026
140.29
140.29
139.21
139.36
138.94
16,600
Sep 21, 2026
140.17
140.17
139.18
139.18
138.77
10,500
Sep 18, 2026
139.25
139.25
138.78
139.05
138.64
7,900
Sep 17, 2026
141.60
141.60
139.94
139.94
139.52
8,500
Sep 16, 2026
140.93
141.06
138.26
139.47
139.05
10,400
Sep 15, 2026
141.79
141.79
140.34
140.44
140.02
7,100
Sep 14, 2026
142.37
142.37
141.40
141.56
141.14
9,600
Sep 11, 2026
142.35
142.43
141.92
142.13
141.71
6,500
Sep 10, 2026
141.47
141.61
140.92
141.11
140.69
10,000
Sep 9, 2026
144.05
144.05
142.30
142.35
141.93
6,900
Sep 8, 2026
145.08
145.08
143.82
143.82
143.39
6,500
Sep 4, 2026
144.77
145.11
144.51
144.86
144.43
6,300
Sep 3, 2026
144.85
144.85
144.22
144.67
144.24
5,400
Sep 2, 2026
142.98
144.02
142.86
143.76
143.33
5,700
Sep 1, 2026
142.62
143.56
142.18
142.32
141.90
14,300
Aug 31, 2026
144.13
144.13
143.17
143.59
143.16
8,700
Aug 28, 2026
145.83
146.13
144.20
144.30
143.87
9,100
Aug 27, 2026
145.94
146.08
145.06
145.78
145.35
7,500
Aug 26, 2026
146.11
146.11
145.55
145.68
145.25
4,400
Aug 25, 2026
146.14
146.14
144.84
145.34
144.91
7,100
Aug 24, 2026
145.67
145.73
145.09
145.33
144.90
3,500
Aug 21, 2026
146.06
146.24
145.63
145.91
145.48
7,100
Aug 20, 2026
145.32
145.73
145.03
145.03
144.60
13,300
Aug 19, 2026
146.44
147.24
146.11
146.11
145.67
10,100
Aug 18, 2026
147.52
147.52
145.73
145.73
145.30
11,000
Aug 17, 2026
147.86
147.86
147.26
147.57
147.13
9,200
Aug 14, 2026
147.36
147.98
147.36
147.95
147.51
9,600
Aug 13, 2026
147.46
147.46
146.95
147.27
146.83
7,200
Aug 12, 2026
146.60
147.26
146.45
146.99
146.55
9,300
Aug 11, 2026
146.41
147.01
146.41
146.46
146.02
7,600
Aug 10, 2026
146.73
146.73
146.17
146.23
145.79
12,200
Aug 7, 2026
146.17
146.90
146.09
146.76
146.32
14,500
Aug 6, 2026
146.22
146.78
145.49
145.49
145.06
10,400
Aug 5, 2026
147.40
147.56
146.07
146.07
145.63
23,100
Aug 4, 2026
145.17
147.49
145.15
147.34
146.90
13,400
Aug 3, 2026
143.73
145.13
143.73
144.99
144.56
8,800
Jul 31, 2026
142.90
143.71
142.90
143.28
142.85
5,900
Jul 30, 2026
142.85
143.81
142.04
143.81
143.38
10,800
Jul 29, 2026
144.50
144.60
142.63
142.72
142.29
11,200
Jul 28, 2026
144.48
144.82
144.07
144.82
144.39
11,800
Jul 27, 2026
144.50
144.50
143.45
143.93
143.50
7,000
Jul 24, 2026
143.48
144.36
143.34
143.34
142.91
7,700
Jul 23, 2026
143.19
143.19
142.29
142.96
142.53
9,300
Jul 22, 2026
144.00
144.28
143.85
143.85
143.42
9,000
Jul 21, 2026
143.31
143.74
142.72
143.57
143.14
16,300
Jul 20, 2026
143.77
143.77
142.44
142.44
142.02
13,700
Jul 17, 2026
143.03
144.15
142.85
143.42
142.99
11,000
Jul 16, 2026
142.48
144.51
142.48
143.90
143.47
16,900
Jul 15, 2026
142.83
143.54
142.52
143.14
142.71
15,200
Jul 14, 2026
142.08
142.56
142.08
142.41
141.99
8,500
Jul 13, 2026
142.65
143.03
141.78
141.98
141.56
14,600
Jul 10, 2026
142.64
143.03
141.82
142.65
142.22
15,100
Jul 9, 2026
142.15
143.43
141.89
142.80
142.37
32,300
Jul 8, 2026
142.98
142.98
140.42
141.49
141.07
13,000
Jul 7, 2026
144.50
144.50
142.87
143.05
142.62
8,400
Jul 6, 2026
144.07
144.86
144.07
144.42
143.99
9,300
Jul 2, 2026
145.92
146.34
143.01
144.05
143.62
40,200
Jul 1, 2026
145.38
146.55
144.97
144.97
144.54
21,300
Jun 30, 2026
145.94
146.75
145.94
146.35
145.91
12,700
Jun 29, 2026
146.12
146.12
144.26
145.73
145.30
10,500
Jun 26, 2026
144.15
145.71
144.15
145.04
144.61
50,700
Jun 25, 2026
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
143.91
146.27
143.91
145.21
144.78
49,900
Jun 24, 2026
143.65
144.97
143.33
144.05
143.36
15,400
Jun 23, 2026
141.57
143.81
141.57
143.05
142.36
15,100
Jun 22, 2026
143.91
144.14
143.23
143.84
143.15
13,000
Jun 18, 2026
143.70
143.70
142.45
143.15
142.46
25,100
Jun 17, 2026
143.64
144.39
141.44
141.44
140.76
13,200
Jun 16, 2026
144.09
144.40
143.17
143.22
142.53
8,500
Jun 15, 2026
144.58
144.77
143.71
143.71
143.02
39,300
Jun 12, 2026
142.45
144.31
142.45
143.65
142.96
9,200
Jun 11, 2026
139.14
142.34
139.14
142.32
141.63
13,900
Jun 10, 2026
140.55
141.84
138.93
139.12
138.45
31,400
Jun 9, 2026
140.05
142.27
138.01
140.79
140.11
29,000
Jun 8, 2026
140.36
140.36
139.32
139.45
138.78
13,200
Jun 5, 2026
140.22
140.46
138.65
138.99
138.32
8,400
Jun 4, 2026
140.53
141.81
140.53
141.53
140.85
9,200
Jun 3, 2026
140.31
140.80
139.96
140.51
139.83
11,500
Jun 2, 2026
139.64
141.04
139.64
140.77
140.09
11,900
Jun 1, 2026
139.57
140.06
138.83
139.63
138.96
14,100
May 29, 2026
141.48
141.48
140.24
140.24
139.56
16,800
May 28, 2026
141.03
141.97
140.34
141.60
140.92
17,200
May 27, 2026
141.75
142.03
140.99
141.15
140.47
19,300
May 26, 2026
140.13
141.06
140.13
140.89
140.21
38,000
May 22, 2026
137.83
138.81
137.83
138.78
138.11
9,400
May 21, 2026
136.35
138.19
136.21
137.84
137.18
22,600
May 20, 2026
135.83
137.84
135.02
137.29
136.63
18,200
May 19, 2026
134.27
135.09
133.81
134.47
133.82
8,900
May 18, 2026
136.48
136.59
135.22
135.72
135.07
10,700
May 15, 2026
136.70
136.70
135.76
135.76
135.11
9,900
May 14, 2026
138.26
138.92
137.72
138.21
137.54
21,600
May 13, 2026
138.33
138.33
136.84
137.35
136.69
11,800
May 12, 2026
138.27
138.27
136.39
137.91
137.25
28,400
May 11, 2026
139.31
139.50
138.56
138.60
137.93
13,200
May 8, 2026
139.66
139.66
138.72
139.22
138.55
16,700
May 7, 2026
140.69
140.69
138.49
138.63
137.96
29,000
May 6, 2026
140.66
140.82
140.01
140.67
139.99
23,300
May 5, 2026
138.25
139.46
138.25
139.32
138.65
11,500
May 4, 2026
137.62
138.18
136.50
136.81
136.15
12,300
May 1, 2026
138.84
138.84
137.87
138.05
137.38
30,900
Apr 30, 2026
136.57
138.62
136.57
138.59
137.92
58,900
Apr 29, 2026
136.94
136.94
135.26
135.66
135.01
18,200
Apr 28, 2026
137.90
137.90
136.43
136.76
136.10
16,500
Apr 27, 2026
137.97
138.37
137.72
137.90
137.24
41,000
Apr 24, 2026
138.02
138.45
137.44
137.80
137.14
30,600
Apr 23, 2026
137.81
138.55
136.53
137.98
137.31
40,800
Apr 22, 2026
138.30
138.30
137.10
137.59
136.93
15,400
Apr 21, 2026
138.57
139.54
137.34
137.57
136.91
25,400
Apr 20, 2026
137.41
138.52
137.41
138.52
137.85
17,300
Apr 17, 2026
136.45
138.63
136.15
137.78
137.12
24,100
Apr 16, 2026
134.51
135.34
134.38
134.96
134.31
32,300
Apr 15, 2026
135.03
135.09
134.19
134.64
133.99
23,700
Apr 14, 2026
134.72
135.41
134.72
135.01
134.36
17,500
Apr 13, 2026
133.29
134.71
132.90
134.62
133.97
22,800
Apr 10, 2026
134.62
134.62
133.16
133.36
132.72
56,300
Apr 9, 2026
133.02
134.66
132.86
134.04
133.39
18,700
Apr 8, 2026
132.88
133.51
132.51
133.30
132.66
11,200
Apr 7, 2026
129.22
130.30
128.99
129.77
129.14
45,500
Apr 6, 2026
129.16
129.81
128.72
129.70
129.07
31,600
Apr 2, 2026
127.37
130.07
127.37
129.30
128.68
26,000
Apr 1, 2026
128.70
129.92
128.70
128.98
128.36
47,800
Mar 31, 2026
126.63
129.14
126.11
128.24
127.62
45,000
Mar 30, 2026
126.89
126.89
124.45
124.81
124.21
21,500
Mar 27, 2026
127.44
127.44
125.71
125.96
125.35
36,300
Mar 26, 2026
0.314
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
127.48
129.46
127.48
127.71
127.09
29,600
Mar 25, 2026
129.73
130.13
128.30
129.51
128.57
85,100
Mar 24, 2026
126.43
129.00
126.43
128.39
127.46
41,900
Mar 23, 2026
127.14
129.20
127.14
127.39
126.47
40,400
Mar 20, 2026
127.42
127.43
124.48
125.02
124.12
30,800
Mar 19, 2026
125.89
128.36
125.89
127.72
126.80
36,200
Mar 18, 2026
128.68
128.87
127.32
127.42
126.50
118,500
Mar 17, 2026
128.22
129.65
128.22
128.97
128.04
25,600
Mar 16, 2026
128.55
128.98
127.77
127.89
126.96
26,700
Mar 13, 2026
127.39
128.29
126.67
126.96
126.04
26,200
Mar 12, 2026
128.11
128.63
127.23
127.23
126.31
27,500
Mar 11, 2026
129.04
130.12
126.61
129.58
128.64
54,200
Mar 10, 2026
130.49
131.88
129.65
129.69
128.75
35,100
Mar 9, 2026
128.06
130.53
126.39
130.45
129.51
60,200
Mar 6, 2026
129.14
130.06
128.80
129.56
128.62
33,100
Mar 5, 2026
133.50
133.91
131.60
132.42
131.46
28,700
Mar 4, 2026
134.97
134.97
133.68
134.62
133.65
21,100
Mar 3, 2026
133.11
134.89
131.45
134.14
133.17
17,700
Mar 2, 2026
134.29
136.64
134.29
136.36
135.37
17,500
Feb 27, 2026
135.80
136.05
134.87
135.86
134.88
71,100
Feb 26, 2026
136.64
137.51
135.63
137.23
136.24
19,600
Feb 25, 2026
137.12
137.12
135.39
136.39
135.40
27,900
Feb 24, 2026
135.00
136.53
135.00
136.32
135.33
19,600
Feb 23, 2026
135.59
135.59
134.44
135.18
134.20
12,500
Feb 20, 2026
137.32
138.36
136.41
137.58
136.58
25,300
Feb 19, 2026
136.70
137.24
136.44
137.10
136.11
13,400
Feb 18, 2026
137.41
138.14
137.00
137.28
136.29
17,100
Feb 17, 2026
136.06
137.15
134.97
136.35
135.36
39,600
Feb 13, 2026
135.34
137.02
134.58
136.39
135.40
9,700
Feb 12, 2026
138.51
138.51
134.43
135.08
134.10
14,600
Feb 11, 2026
138.37
138.71
136.79
137.42
136.43
28,400
Feb 10, 2026
137.48
138.53
137.48
137.74
136.74
21,300
Feb 9, 2026
137.29
138.13
137.13
137.72
136.72
24,000
Feb 6, 2026
134.62
137.63
134.62
137.58
136.58
23,900
Feb 5, 2026
134.01
135.57
133.64
133.85
132.88
85,300
Feb 4, 2026
135.61
135.87
133.87
135.13
134.15
49,200
Feb 3, 2026
133.85
135.20
131.44
133.97
133.00
13,700
Feb 2, 2026
131.89
133.78
131.89
133.37
132.41
29,600
Jan 30, 2026
132.68
133.43
131.61
132.41
131.45
17,500
Jan 29, 2026
134.08
134.08
132.23
133.69
132.72
13,400
Jan 28, 2026
134.03
134.20
133.26
133.57
132.60
17,200
Jan 27, 2026
133.90
134.04
133.39
133.87
132.90
12,700
Jan 26, 2026
134.29
135.28
133.36
133.80
132.83
22,300
Jan 23, 2026
135.81
135.81
133.89
134.12
133.15
47,400
Jan 22, 2026
136.77
136.77
135.71
135.81
134.83
95,500
Jan 21, 2026
134.01
135.65
134.01
135.37
134.39
15,500
Jan 20, 2026
132.62
133.81
132.51
132.75
131.79
17,300
Jan 16, 2026
134.85
134.87
134.21
134.47
133.50
32,700
Jan 15, 2026
133.70
135.21
133.70
134.69
133.72
16,200
Jan 14, 2026
133.03
133.46
132.52
133.32
132.36
20,800
Jan 13, 2026
133.27
133.40
132.55
132.77
131.81
13,700
Jan 12, 2026
132.36
132.94
132.15
132.84
131.88
21,400
Jan 9, 2026
132.64
133.07
131.69
132.76
131.80
27,000
Jan 8, 2026
130.76
132.06
130.76
131.75
130.80
21,000
Jan 7, 2026
131.51
131.51
130.22
130.49
129.55
19,400
Jan 6, 2026
129.65
131.60
129.44
131.60
130.65
20,900
Jan 5, 2026
128.56
130.14
128.10
129.63
128.69
20,200
Jan 2, 2026
126.95
128.05
125.94
127.82
126.90
27,600
Dec 31, 2025
127.34
127.34
125.81
125.98
125.07
22,900
Dec 30, 2025
127.91
127.91
127.13
127.15
126.23
19,900
Dec 29, 2025
127.87
127.87
127.39
127.60
126.68
9,300
Dec 26, 2025
128.93
128.93
127.94
128.38
127.45
8,300
Dec 24, 2025
128.48
128.75
128.27
128.64
127.71
10,000
Dec 23, 2025
128.69
128.89
128.08
128.39
127.46
13,900
Dec 22, 2025
128.16
129.39
128.16
128.94
128.01
11,000
Dec 19, 2025
126.74
128.01
126.74
127.71
126.79
11,400
Dec 18, 2025
127.72
127.95
126.59
126.68
125.76
7,000
Dec 17, 2025
127.56
128.24
126.23
126.23
125.32
12,500
Dec 16, 2025
127.40
127.94
126.59
127.09
126.17
12,700
Dec 15, 2025
129.36
129.36
127.79
127.88
126.95
8,900
Dec 12, 2025
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
130.34
130.34
128.23
128.45
127.52
12,800
Dec 11, 2025
128.53
130.69
128.53
130.46
129.13
7,000
Dec 10, 2025
126.36
129.39
126.36
128.77
127.46
24,500
Dec 9, 2025
127.05
127.38
126.43
126.50
125.21
6,800
Dec 8, 2025
127.72
127.72
126.45
126.49
125.20
8,900
Dec 5, 2025
127.30
127.68
127.03
127.09
125.79
10,400
Dec 4, 2025
126.58
127.43
126.27
127.00
125.70
10,500
Dec 3, 2025
125.94
126.66
125.90
126.58
125.29
9,800
Dec 2, 2025
126.39
126.39
125.23
125.23
123.95
8,400
Dec 1, 2025
125.27
126.65
125.27
125.64
124.36
7,500
Nov 28, 2025
126.38
126.76
126.16
126.56
125.27
2,400
Nov 26, 2025
125.18
126.76
125.18
126.00
124.71
27,900
Nov 25, 2025
122.41
124.99
122.41
124.78
123.51
30,600
Nov 24, 2025
120.99
122.35
120.58
122.19
120.94
9,900
Nov 21, 2025
118.03
121.03
118.03
120.54
119.31
11,800
Nov 20, 2025
121.32
121.56
117.48
117.48
116.28
10,800
Nov 19, 2025
119.36
120.00
118.96
119.49
118.27
16,200
Nov 18, 2025
117.95
119.75
117.95
119.30
118.08
6,200
Nov 17, 2025
120.91
121.15
118.52
118.80
117.59
12,200
Nov 14, 2025
120.08
122.00
120.08
121.18
119.94
15,500
Nov 13, 2025
123.63
123.64
121.54
121.58
120.34
14,400
Nov 12, 2025
125.04
125.04
124.02
124.02
122.75
8,000
Nov 11, 2025
123.79
124.47
123.70
124.03
122.76
10,300
Nov 10, 2025
124.66
124.66
123.38
124.07
122.80
14,200
Nov 7, 2025
121.02
123.25
121.02
123.25
121.99
21,600
Nov 6, 2025
123.59
124.06
121.78
121.99
120.74
13,700
Nov 5, 2025
122.83
124.40
122.71
123.81
122.55
11,900
Nov 4, 2025
122.16
123.24
122.11
122.44
121.19
88,600
Nov 3, 2025
124.49
124.49
123.24
124.13
122.86
11,100
Oct 31, 2025
123.97
124.39
123.41
124.39
123.12
50,400
