First Trust Mid Cap Core AlphaDEX® Fund (FNX)

FNX
🏛️ 美国 →
125.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 105.46 105.46 104.26 104.45 0.0M
2023-12-28 104.91 105.73 104.91 105.49 0.0M
2023-12-27 105.68 105.84 105.15 105.37 0.0M
2023-12-26 104.96 105.79 104.73 105.52 0.0M
2023-12-22 104.50 105.18 104.18 104.39 0.0M
2023-12-21 104.18 104.51 103.48 104.51 0.0M
2023-12-20 104.85 105.35 103.08 103.08 0.0M
2023-12-19 103.63 105.00 103.63 104.88 0.0M
2023-12-18 103.41 103.76 103.07 103.14 0.0M
2023-12-15 103.88 104.18 102.83 103.08 0.1M
2023-12-14 102.38 104.37 102.38 104.02 0.0M
2023-12-13 98.03 101.15 97.77 101.01 0.0M
2023-12-12 98.17 98.50 97.75 97.96 0.0M
2023-12-11 97.78 98.58 97.78 98.44 0.0M
2023-12-08 97.03 98.28 97.03 97.96 0.0M
2023-12-07 96.84 97.22 96.57 97.22 0.0M
2023-12-06 97.28 98.13 96.43 96.46 0.0M
2023-12-05 97.61 97.61 96.68 96.76 0.1M
2023-12-04 96.77 98.20 96.77 98.08 0.0M
2023-12-01 94.76 97.42 94.76 97.42 0.0M
2023-11-30 94.12 94.58 93.99 94.58 0.0M
2023-11-29 94.01 94.59 93.68 93.80 0.0M
2023-11-28 93.60 93.76 92.81 93.13 0.1M
2023-11-27 93.11 93.65 92.89 93.51 0.0M
2023-11-24 93.16 93.83 93.16 93.61 0.0M
2023-11-22 92.90 93.69 92.90 93.26 0.0M
2023-11-21 92.99 92.99 92.64 92.64 0.0M
2023-11-20 93.08 93.70 92.93 93.49 0.0M
2023-11-17 92.55 93.28 92.50 93.11 0.0M
2023-11-16 93.10 93.35 91.75 92.02 0.0M
2023-11-15 93.23 94.42 93.23 93.47 0.0M
2023-11-14 91.11 93.23 91.11 93.00 0.0M
2023-11-13 88.62 89.26 88.59 89.02 0.0M
2023-11-10 88.47 89.26 88.11 89.09 0.1M
2023-11-09 89.61 89.61 88.01 88.12 0.3M
2023-11-08 89.87 90.17 89.08 89.28 0.0M
2023-11-07 89.84 90.23 89.49 89.88 0.1M
2023-11-06 91.38 91.38 89.76 90.28 0.0M
2023-11-03 90.47 91.70 90.47 91.25 0.0M
2023-11-02 87.74 89.28 87.74 89.20 0.1M
2023-11-01 86.60 87.05 85.73 86.98 0.1M
2023-10-31 85.67 86.64 85.65 86.39 0.0M
2023-10-30 85.76 86.07 85.01 85.69 0.0M
2023-10-27 86.49 86.49 85.01 85.27 0.0M
2023-10-26 85.79 86.77 85.79 86.16 0.1M
2023-10-25 86.92 86.92 85.83 85.86 0.0M
2023-10-24 87.29 87.96 86.94 87.39 0.0M
2023-10-23 87.06 87.88 86.68 86.77 0.0M
2023-10-20 88.81 88.81 87.62 87.72 0.0M
2023-10-19 89.80 90.56 88.56 88.90 0.0M
2023-10-18 91.29 91.29 90.02 90.03 0.0M
2023-10-17 90.32 92.57 90.32 92.00 0.1M
2023-10-16 89.91 91.12 89.91 90.87 0.0M
2023-10-13 90.54 90.59 89.44 89.61 0.0M
2023-10-12 92.03 92.03 89.59 90.18 0.0M
2023-10-11 92.04 92.33 91.35 92.14 0.1M
2023-10-10 91.18 92.42 91.18 91.76 0.0M
2023-10-09 89.47 90.92 89.38 90.87 0.0M
2023-10-06 88.79 90.55 88.43 89.90 0.0M
2023-10-05 89.22 89.47 88.58 89.24 0.0M
2023-10-04 88.89 89.40 88.27 89.26 0.0M
2023-10-03 90.21 90.21 88.54 88.97 0.0M
2023-10-02 91.79 91.79 90.36 90.72 0.0M
2023-09-29 93.16 93.21 91.82 92.10 0.0M
2023-09-28 91.06 92.81 91.06 92.23 0.0M
2023-09-27 91.10 91.63 90.59 91.31 0.0M
2023-09-26 91.17 91.58 90.41 90.42 0.0M
2023-09-25 90.78 92.01 90.78 91.82 0.0M
2023-09-22 91.83 92.12 91.27 91.30 0.0M
2023-09-21 92.75 92.79 91.86 91.87 0.0M
2023-09-20 94.59 95.22 93.48 93.55 0.0M
2023-09-19 94.66 94.66 94.05 94.22 0.0M
2023-09-18 94.91 95.03 94.62 94.65 0.0M
2023-09-15 95.33 95.40 94.67 94.74 0.0M
2023-09-14 95.18 95.80 95.18 95.80 0.0M
2023-09-13 95.25 95.25 94.09 94.35 0.0M
2023-09-12 94.92 95.76 94.92 95.24 0.0M
2023-09-11 95.66 95.82 94.97 94.97 0.0M
2023-09-08 95.31 95.48 94.78 95.21 0.0M
2023-09-07 95.48 95.48 94.84 95.09 0.0M
2023-09-06 96.49 96.50 95.63 95.99 0.0M
2023-09-05 98.15 98.15 96.46 96.61 0.0M
2023-09-01 98.08 98.69 97.96 98.33 0.0M
2023-08-31 97.58 97.87 97.38 97.50 0.0M
2023-08-30 96.86 97.67 96.86 97.22 0.0M
2023-08-29 95.37 97.01 95.31 96.90 0.0M
2023-08-28 94.83 95.94 94.83 95.43 0.0M
2023-08-25 94.64 95.00 93.55 94.41 0.1M
2023-08-24 95.14 95.67 94.30 94.38 0.0M
2023-08-23 94.36 95.44 94.18 95.15 0.1M
2023-08-22 95.48 95.48 94.28 94.45 0.0M
2023-08-21 95.41 95.41 94.28 95.08 0.0M
2023-08-18 94.09 95.21 94.09 95.16 0.0M
2023-08-17 96.23 96.23 94.66 94.80 0.0M
2023-08-16 96.47 97.24 95.74 95.74 0.0M
2023-08-15 97.53 97.53 96.66 96.80 0.0M
2023-08-14 97.46 98.33 97.40 98.33 0.0M
2023-08-11 97.84 98.50 97.84 98.19 0.0M
2023-08-10 99.31 99.35 97.67 98.19 0.0M
2023-08-09 99.25 99.25 98.08 98.30 0.2M
2023-08-08 98.30 99.15 97.77 98.88 0.0M
2023-08-07 99.18 99.75 99.18 99.68 0.0M
2023-08-04 99.28 100.08 98.75 98.99 0.0M
2023-08-03 98.88 99.29 98.11 98.87 0.1M
2023-08-02 99.38 99.50 98.70 99.11 0.0M
2023-08-01 100.35 100.55 99.78 100.36 0.0M
2023-07-31 100.65 101.07 100.49 100.97 0.0M
2023-07-28 100.26 100.56 99.83 100.40 0.0M
2023-07-27 100.98 100.98 98.94 99.23 0.0M
2023-07-26 99.70 100.68 99.70 100.44 0.0M
2023-07-25 99.51 100.27 99.51 99.66 0.0M
2023-07-24 99.97 99.97 99.38 99.70 0.0M
2023-07-21 100.43 100.43 99.32 99.32 0.0M
2023-07-20 100.46 100.52 99.51 99.94 0.0M
2023-07-19 100.31 100.67 100.11 100.53 0.0M
2023-07-18 98.70 100.17 98.70 100.06 0.0M
2023-07-17 97.78 99.04 97.74 98.75 0.0M
2023-07-14 99.47 99.47 97.85 98.14 0.0M
2023-07-13 99.33 99.53 98.98 99.46 0.1M
2023-07-12 99.14 99.17 98.63 98.63 0.1M
2023-07-11 96.94 98.11 96.94 97.93 0.1M
2023-07-10 95.38 96.86 95.38 96.78 0.1M
2023-07-07 94.50 96.35 94.50 95.50 0.1M
2023-07-06 94.34 94.57 93.35 94.34 0.0M
2023-07-05 95.94 95.94 95.39 95.56 0.1M
2023-07-03 96.09 96.72 96.09 96.64 0.0M
2023-06-30 96.45 96.61 95.77 96.32 0.1M
2023-06-29 94.68 95.65 94.49 95.64 0.4M
2023-06-28 93.83 94.58 93.55 94.42 0.0M
2023-06-27 92.64 94.30 92.46 94.23 0.1M
2023-06-26 91.70 93.09 91.70 92.33 0.0M
2023-06-23 91.89 92.37 91.56 91.88 0.0M
2023-06-22 92.95 93.10 92.17 92.56 0.0M
2023-06-21 92.96 93.89 92.80 93.42 0.0M
2023-06-20 93.65 93.72 92.98 93.36 0.0M
2023-06-16 94.78 94.85 93.66 94.15 0.0M
2023-06-15 93.32 94.71 93.32 94.51 0.0M
2023-06-14 94.69 95.29 93.09 93.73 0.0M
2023-06-13 93.79 94.73 93.79 94.62 0.0M
2023-06-12 92.86 93.49 92.62 93.35 0.0M
2023-06-09 93.34 93.40 92.56 92.82 0.1M
2023-06-08 93.70 93.70 92.86 93.45 0.0M
2023-06-07 92.62 93.89 92.62 93.75 0.0M
2023-06-06 89.92 92.23 89.92 92.10 0.0M
2023-06-05 90.89 90.89 89.35 90.07 0.0M
2023-06-02 88.79 90.95 88.79 90.73 0.0M
2023-06-01 86.97 87.96 86.66 87.72 0.0M
2023-05-31 88.04 88.04 86.46 86.93 0.0M
2023-05-30 89.13 89.13 88.06 88.54 0.0M
2023-05-26 88.04 88.77 87.78 88.63 0.0M
2023-05-25 87.83 87.91 86.84 87.70 0.0M
2023-05-24 88.34 88.34 87.37 87.61 0.0M
2023-05-23 89.29 89.82 88.55 88.60 0.0M
2023-05-22 88.85 89.70 88.55 89.31 0.0M
2023-05-19 90.13 90.13 88.50 88.75 0.0M
2023-05-18 88.54 89.76 88.19 89.69 0.0M
2023-05-17 87.41 88.88 87.32 88.74 0.0M
2023-05-16 87.57 87.57 86.84 86.84 0.0M
2023-05-15 87.34 88.46 87.34 88.15 0.0M
2023-05-12 87.46 87.72 86.50 87.22 0.0M
2023-05-11 87.17 87.40 86.84 87.20 0.0M
2023-05-10 87.90 88.05 86.98 87.85 0.1M
2023-05-09 87.60 88.10 87.36 87.73 0.0M
2023-05-08 88.87 88.87 87.94 88.16 0.0M
2023-05-05 87.63 88.53 87.55 88.26 0.0M
2023-05-04 87.13 87.22 85.67 86.11 0.0M
2023-05-03 88.28 89.31 87.73 87.78 0.0M
2023-05-02 89.03 89.03 86.70 88.00 0.1M
2023-05-01 89.56 90.23 89.28 89.45 0.0M
2023-04-28 88.89 89.64 88.89 89.52 0.0M
2023-04-27 87.22 88.55 87.06 88.47 0.0M
2023-04-26 87.56 88.01 86.74 86.94 0.0M
2023-04-25 89.20 89.20 87.71 87.71 0.0M
2023-04-24 89.57 90.13 89.37 89.80 0.0M
2023-04-21 89.92 89.95 89.19 89.74 0.0M
2023-04-20 89.52 90.30 89.52 89.86 0.0M
2023-04-19 89.79 90.48 89.54 90.30 0.0M
2023-04-18 90.23 90.73 89.62 90.01 0.0M
2023-04-17 89.31 90.01 89.22 90.01 0.0M
2023-04-14 89.46 90.13 88.56 89.06 0.0M
2023-04-13 89.10 89.76 88.71 89.56 0.0M
2023-04-12 90.39 90.82 88.75 88.86 0.1M
2023-04-11 88.90 89.87 88.70 89.45 0.0M
2023-04-10 87.08 88.67 87.08 88.67 0.0M
2023-04-06 87.51 87.73 87.12 87.49 0.1M
2023-04-05 87.98 87.98 87.02 87.63 0.0M
2023-04-04 90.11 90.11 87.72 88.15 0.0M
2023-04-03 90.23 90.47 89.28 89.99 0.0M
2023-03-31 89.03 89.96 88.70 89.96 0.0M
2023-03-30 88.85 89.02 88.18 88.41 0.0M
2023-03-29 88.11 88.23 87.53 88.20 0.1M
2023-03-28 86.65 87.30 86.62 87.15 0.0M
2023-03-27 87.04 87.18 86.05 86.76 0.0M
2023-03-24 84.57 85.80 83.86 85.74 0.0M
2023-03-23 86.54 87.58 84.94 85.53 0.0M
2023-03-22 88.46 88.53 85.96 86.02 0.1M
2023-03-21 87.85 88.68 87.85 88.30 0.0M
2023-03-20 85.88 87.36 85.62 86.60 0.0M
2023-03-17 86.83 86.83 84.97 85.22 0.0M
2023-03-16 85.37 87.63 85.14 87.54 0.0M
2023-03-15 85.75 86.21 84.80 86.13 0.1M
2023-03-14 88.93 89.36 87.18 88.15 0.1M
2023-03-13 87.06 88.10 86.10 86.63 0.1M
2023-03-10 91.27 91.27 88.26 88.95 0.1M
2023-03-09 93.87 94.23 91.17 91.17 0.0M
2023-03-08 93.93 94.36 93.17 93.88 0.0M
2023-03-07 95.20 95.28 93.75 93.85 0.0M
2023-03-06 96.27 96.32 94.82 95.02 0.2M
2023-03-03 95.49 96.29 94.76 96.12 0.1M
2023-03-02 93.95 95.01 93.52 94.90 0.0M
2023-03-01 94.06 94.84 94.03 94.64 0.1M
2023-02-28 94.51 95.08 94.06 94.06 0.0M
2023-02-27 94.89 95.52 94.20 94.72 0.0M
2023-02-24 93.75 94.35 93.17 94.28 0.0M
2023-02-23 95.51 95.51 93.73 95.09 0.0M
2023-02-22 94.32 94.94 93.95 94.53 0.2M
2023-02-21 96.08 96.08 93.95 94.24 0.0M
2023-02-17 97.02 97.02 95.95 96.94 0.0M
2023-02-16 96.68 98.01 96.68 97.29 0.0M
2023-02-15 96.46 97.80 96.28 97.80 0.0M
2023-02-14 96.36 97.49 96.13 97.23 0.0M
2023-02-13 95.83 97.13 95.83 97.05 0.1M
2023-02-10 95.30 95.92 95.14 95.81 0.1M
2023-02-09 97.76 97.88 95.53 95.64 0.0M
2023-02-08 97.59 97.97 96.67 96.97 0.0M
2023-02-07 97.21 98.24 96.43 98.16 0.0M
2023-02-06 97.91 98.09 96.84 97.24 0.1M
2023-02-03 98.30 99.66 98.30 98.39 0.1M
2023-02-02 98.70 99.93 98.38 99.52 0.1M
2023-02-01 96.33 98.69 95.90 97.79 0.2M
2023-01-31 94.55 96.91 94.55 96.91 0.0M
2023-01-30 94.72 95.39 94.33 94.54 0.0M
2023-01-27 94.94 95.82 94.94 95.26 0.0M
2023-01-26 94.79 95.29 94.18 95.25 0.0M
2023-01-25 93.17 94.40 92.92 94.32 0.0M
2023-01-24 94.07 94.52 93.58 94.12 0.0M
2023-01-23 93.25 94.54 93.11 94.34 0.0M
2023-01-20 91.71 93.31 91.59 93.31 0.0M
2023-01-19 91.66 91.78 90.73 91.35 0.0M
2023-01-18 93.94 94.51 92.38 92.38 0.0M
2023-01-17 93.75 94.14 93.19 93.19 0.0M
2023-01-13 92.65 94.02 92.47 93.51 0.0M
2023-01-12 92.99 93.80 92.13 93.80 0.0M
2023-01-11 91.77 92.72 91.70 92.72 0.0M
2023-01-10 90.30 91.31 89.83 91.31 0.0M
2023-01-09 90.79 91.41 90.26 90.54 0.0M
2023-01-06 88.82 90.21 88.40 89.81 0.1M
2023-01-05 87.99 88.21 87.20 87.78 0.1M
2023-01-04 87.69 88.97 87.65 88.81 0.1M
2023-01-03 88.30 88.72 86.44 87.48 0.0M