$27.11 +0.21 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund -

Sep. 28, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
9/28/201626.9827.1126.9827.111,155
9/27/201626.9626.9626.9026.90723
9/26/201626.9726.9726.9026.901,546
9/23/201627.2627.2627.2627.260
9/22/201627.3027.3127.2627.2613,313
9/21/201626.9426.9426.9426.940
9/20/201627.0027.0026.9326.942,723
9/19/201627.0227.0226.9626.961,000
9/16/201626.7826.9026.7826.90427
9/15/201626.5826.7026.5826.70307
9/14/201626.7026.7026.5926.59580
9/13/201626.7326.7426.6626.66796
9/12/201626.6427.0526.6427.05520
9/9/201627.0227.0226.7326.73200
9/8/201627.1827.2827.1827.282,481
9/7/201627.3527.3527.2727.27533
9/6/201627.3227.3227.3227.32334
9/2/201627.3127.3127.3127.31100
9/1/201627.0327.0327.0327.03100
8/31/201627.1727.1727.1727.17300
8/30/201627.1527.1827.1327.181,793
8/29/201627.1527.1727.1527.161,340
8/26/201627.1927.1926.9327.042,043
8/25/201627.0827.0827.0627.06576
8/24/201627.1127.2327.0827.081,250
8/23/201627.3227.3227.2127.211,340
8/22/201627.1827.1827.1527.187,080
8/19/201627.2027.2027.1327.13343
8/18/201627.1727.1727.1727.17245
8/17/201627.0327.2027.0327.201,910
8/16/201627.2727.2727.2427.241,287
8/15/201627.3727.3727.3627.372,078
8/12/201627.3027.3027.3027.300
8/11/201627.2127.3027.2027.301,100
8/10/201627.1727.1727.1727.17100
8/9/201627.3027.3027.2227.221,658
8/8/201627.1727.1727.1727.17693
8/5/201626.8826.8826.8826.880
8/4/201626.8826.8826.8826.880
8/3/201626.8826.8826.8826.880
8/2/201626.7926.8926.7926.88765
8/1/201627.0827.0927.0327.09618
7/29/201627.1127.1227.1127.123,634
7/28/201627.0927.0927.0927.090
7/27/201627.0927.0927.0927.090
7/26/201627.0927.0927.0927.09100
7/25/201627.1827.2427.1827.243,002
7/22/201627.2227.3027.2227.30800
7/21/201627.2127.2127.2127.21205
7/20/201627.1827.2527.1827.25330
7/19/201627.1327.1327.1327.13102
7/18/201627.2027.2027.0927.132,845
7/15/201627.1327.1327.1327.13269
7/14/201627.0827.0827.0827.08100
7/13/201626.9826.9826.9826.98303
7/12/201626.9627.0026.9426.961,409
7/11/201626.8026.8626.8026.86527
7/8/201626.6026.6026.6026.60100
7/7/201626.2826.2826.2526.25303
7/6/201626.0526.0526.0526.05100
7/5/201626.1826.2526.1126.111,381
7/1/201626.3826.3826.3526.357,435
6/30/201626.3226.3226.2926.29579
6/29/201625.9825.9825.9825.98216
6/28/201625.1725.1725.1725.170
6/27/201625.1725.1725.1725.171,169
6/24/201625.8125.8925.6725.692,788
6/23/201626.3226.4626.3126.462,489
6/22/201626.3226.3226.3226.320
6/21/201626.3326.3326.3226.32256
6/20/201626.4126.4126.3426.343,160
6/17/201626.1126.1126.1126.11290
6/16/201626.1726.1726.1726.170
6/15/201626.1726.1726.1726.17630
6/14/201626.0426.0426.0426.04201
6/13/201626.2326.2326.2326.23121
6/10/201626.3026.4326.3026.363,026
6/9/201626.6926.6926.6926.690
6/8/201626.6326.7326.6226.693,300
6/7/201626.6626.6626.6626.66222
6/6/201626.5226.5226.5226.52118
6/3/201626.4026.5326.4026.511,515
6/2/201626.5326.5326.5326.53650
6/1/201626.4126.5426.4126.54869
5/31/201626.5126.5326.5126.53536
5/27/201626.5426.5426.5426.54319
5/26/201626.4526.4726.4526.47575
5/25/201626.4826.5426.4826.531,900
5/24/201625.9425.9425.9425.940
5/23/201625.9926.0225.9425.941,200
5/20/201625.8626.0625.8626.02685
5/19/201625.8425.8425.8425.84262
5/18/201626.1226.1226.1226.12148
5/17/201626.0826.1325.8125.892,502
5/16/201626.0226.1426.0226.135,082
5/13/201626.0826.1526.0826.111,434
5/12/201626.1126.1526.0226.142,925
5/11/201626.3126.3126.2126.23785
5/10/201626.3626.4626.3626.432,719
5/9/201626.2026.2026.1226.203,029
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center