$27.14 +0.03 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NYSEARCA

Dec. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
12/19/201427.1127.1127.1127.11100
12/18/201426.4826.6626.4826.631,556
12/17/201425.7626.0625.7626.064,375
12/16/201425.8826.1525.8825.938,578
12/15/201425.9325.9325.8025.801,199
12/12/201426.2526.2526.2526.25100
12/11/201426.4626.6926.4626.69856
12/10/201426.4526.4526.2026.323,215
12/9/201426.4626.6426.4626.635,309
12/8/201426.7826.8026.6526.668,100
12/5/201427.0327.0326.9326.933,703
12/4/201426.9426.9626.9126.911,125
12/3/201426.9326.9426.9326.932,159
12/2/201426.8426.8426.7526.821,066
12/1/201426.4826.5626.4826.554,068
11/28/201426.7826.7826.7026.77700
11/26/201426.9326.9326.9326.930
11/25/201427.0027.0026.9326.931,025
11/24/201426.9827.0326.9826.982,937
11/21/201427.0527.0726.8626.904,570
11/20/201426.7326.7726.7326.77545
11/19/201426.7126.7126.6626.711,597
11/18/201426.7126.7826.6926.733,820
11/17/201426.5526.5526.4926.51941
11/14/201426.5226.5326.5126.531,027
11/13/201426.3826.3826.3826.389,091
11/12/201426.5026.5126.4726.472,472
11/11/201426.5026.5126.4926.511,353
11/10/201426.4626.5226.4626.483,769
11/7/201426.4426.4926.4126.433,122
11/6/201426.2326.4026.2326.402,621
11/5/201426.0626.0626.0626.060
11/4/201426.1226.1225.9426.066,585
11/3/201426.2726.2726.2626.26252
10/31/201426.3726.3826.2526.381,100
10/30/201425.9326.0425.9326.041,336
10/29/201426.1326.1325.9026.001,750
10/28/201425.8426.0525.8426.053,545
10/27/201425.6025.7225.6025.723,063
10/24/201425.6225.7925.6225.791,169
10/23/201425.7325.8625.7225.754,322
10/22/201425.7325.7525.4925.498,795
10/21/201425.4125.6425.3925.6413,130
10/20/201424.8224.9924.8124.992,680
10/17/201424.8624.9924.7024.777,984
10/16/201424.1224.6624.0924.4521,565
10/15/201424.3224.3223.7424.3222,439
10/14/201424.6624.7324.5324.575,845
10/13/201425.1125.1124.6624.666,513
10/10/201425.3525.5225.1625.2011,481
10/9/201425.8125.8125.4825.5123,912
10/8/201425.4225.8925.4225.871,032
10/7/201426.0126.0125.7125.711,980
10/6/201426.0826.1326.0826.13696
10/3/201426.0526.1525.9326.133,846
10/2/201425.7125.8825.6325.863,034
10/1/201426.5426.5425.8825.915,237
9/30/201426.4126.4126.3326.3513,739
9/29/201426.2326.4526.2326.431,564
9/26/201426.3726.6026.3726.60544
9/25/201426.4226.4226.3126.316,081
9/24/201426.5126.7626.5126.76470
9/23/201426.5826.6126.5326.532,248
9/22/201426.7326.7826.7026.742,891
9/19/201427.0227.0226.9926.994,692
9/18/201427.0327.0927.0227.069,619
9/17/201426.9327.0626.9326.943,590
9/16/201426.9726.9726.9726.97200
9/15/201426.6826.7126.6626.70865
9/12/201426.7626.7626.6126.612,951
9/11/201426.6526.8026.6526.765,212
9/10/201426.6326.6326.6326.630
9/9/201426.7726.7726.6326.63965
9/8/201426.8426.8426.8426.84821
9/5/201426.8326.9926.7726.963,448
9/4/201427.0527.0527.0527.050
9/3/201427.0527.0527.0527.05232
9/2/201427.0127.0126.8926.971,464
8/29/201426.9427.0226.9427.001,745
8/28/201426.8926.9326.8926.931,272
8/27/201427.0227.0226.9526.95922
8/26/201427.0227.0226.9926.991,424
8/25/201426.9526.9526.9426.951,156
8/22/201426.8626.8626.7226.823,570
8/21/201426.7626.8626.7626.863,843
8/20/201426.7026.7326.6726.733,695
8/19/201426.6726.7126.6626.677,820
8/18/201426.5126.5426.5126.522,254
8/15/201426.4526.4526.1826.337,360
8/14/201426.2826.3426.2526.316,944
8/13/201426.2926.3026.2826.309,977
8/12/201426.1026.1226.0326.126,206
8/11/201426.1326.2426.1326.1334,128
8/8/201425.8525.9425.8525.941,019
8/7/201425.8625.8625.8625.86301
8/6/201425.7925.9125.7925.911,277
8/5/201426.3326.3326.0026.055,120
8/4/201426.2926.3726.1926.3714,392
8/1/201426.2226.2426.2126.232,448
7/31/201426.5326.5926.2826.292,674
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center