First Trust Small Cap Value AlphaDEX Fund

Koers

First Trust Small Cap Value AlphaDEX Fund 63,770 -0,45 -0,70% (17:32)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	10.737	64,04	64,40	63,91	64,2207
18-02-2026	3.923	63,98	64,505	63,98	64,2418
17-02-2026	5.360	63,99	63,99	63,3673	63,8005
13-02-2026	6.510	63,31	64,2489	63,31	64,10
12-02-2026	6.735	64,47	64,47	62,32	62,9791
11-02-2026	8.889	64,065	64,39	63,96	64,2079
10-02-2026	10.690	64,02	64,31	63,925	63,9993
09-02-2026	3.104	64,00	64,01	63,79	63,8698
06-02-2026	15.429	63,08	64,1699	63,08	64,13
05-02-2026	32.739	62,71	63,2799	62,2901	62,6447
04-02-2026	222.192	62,22	63,38	62,22	63,1652
03-02-2026	16.158	61,73	62,3564	61,3101	61,8797
02-02-2026	7.794	60,57	61,85	60,57	61,6247
30-01-2026	9.984	60,2501	60,99	60,2301	60,91
29-01-2026	40.935	60,57	60,98	60,35	60,933
28-01-2026	3.579	60,75	61,08	60,1119	60,1119
27-01-2026	5.148	60,51	60,68	60,3704	60,5876
26-01-2026	12.832	60,86	60,86	60,31	60,5403
23-01-2026	4.095	61,63	61,717821	60,57	60,63
22-01-2026	4.481	61,937473	62,12	61,57	61,5922
21-01-2026	9.820	60,35	61,59	60,35	61,5473
20-01-2026	4.888	59,67	60,04	59,67	59,7161
16-01-2026	5.515	61,07	61,07	60,45	60,57
15-01-2026	14.471	60,23	61,00	60,23	60,9599
14-01-2026	18.023	60,15	60,24	59,8552	60,1227
13-01-2026	4.627	59,92	59,985	59,74	59,7538
12-01-2026	23.643	59,67	59,8201	59,2747	59,6633
09-01-2026	7.429	59,81	59,96	59,3801	59,89
08-01-2026	12.948	57,95	59,73	57,95	59,4775
07-01-2026	91.637	58,61	58,61	57,9601	58,0556
06-01-2026	4.573	57,886	58,748	57,886	58,748
05-01-2026	53.589	57,13	58,13	57,13	57,7909
02-01-2026	2.154	56,75	57,31	56,75	57,31
31-12-2025	5.313	57,28	57,28	56,68	56,6854
30-12-2025	2.891	57,35	57,4868	57,2098	57,2098
29-12-2025	41.086	57,31	57,45	57,21	57,3095
26-12-2025	1.959	57,352	57,49	57,20	57,49
24-12-2025	2.427	57,45	57,51	57,43	57,4972
23-12-2025	3.356	57,39	57,40	57,25	57,2873
22-12-2025	4.209	57,76	58,0345	57,648	57,6767