$27.24 -0.06 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund -

Jul. 25, 2016 | 02:07 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
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
5/6/201625.9026.1325.8826.13621
5/5/201626.1126.1125.9825.98863
5/4/201626.0626.0626.0626.06122
5/3/201626.1626.2626.1326.25522
5/2/201626.4926.5026.4726.471,228
4/29/201626.4826.4826.1226.261,300
4/28/201626.8326.8526.5526.552,527
4/27/201626.6426.8426.5826.779,262
4/26/201626.6126.6626.6126.6510,428
4/25/201626.4926.6126.4926.61611
4/22/201626.5726.5726.5726.57100
4/21/201626.7426.7426.6526.65450
4/20/201626.7326.7326.7226.721,000
4/19/201626.7226.7226.5926.69541
4/18/201626.4726.5826.4726.58826
4/15/201626.3826.3926.3726.3713,272
4/14/201626.4226.4626.4226.461,329
4/13/201626.3926.4026.3126.364,487
4/12/201625.8726.2025.8726.172,062
4/11/201626.0026.0025.8825.883,793
4/8/201626.0726.0725.8725.87755
4/7/201625.8625.9425.7725.7926,986
4/6/201625.9626.1125.8826.1152,644
4/5/201625.9025.9225.8725.9210,806
4/4/201626.2126.2126.0926.098,210
4/1/201625.9126.2125.9126.2011,266
3/31/201625.9725.9725.9725.97378
3/30/201626.1426.1826.0426.04918
3/29/201625.6225.8225.6225.82859
3/28/201625.6925.7625.6925.722,061
3/24/201625.6325.7025.5625.686,138
3/23/201625.8525.8525.7525.751,361
3/22/201625.9825.9825.9625.96540
3/21/201625.9925.9925.9925.99117
3/18/201625.9625.9625.9325.93519
3/17/201625.7525.8225.7525.82534
3/16/201625.5425.7825.5425.78840
3/15/201625.5625.6025.5625.601,221
3/14/201625.6525.6825.6525.68300
3/11/201625.5325.5825.5225.521,563
3/10/201625.1325.2525.1325.251,280
3/9/201625.2025.2725.2025.271,813
3/8/201625.2825.2925.2825.293,166
3/7/201625.4025.4025.2325.23800
3/4/201625.2025.4025.2025.40496
3/3/201625.0925.1625.0925.16290
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center