$25.48 -0.07 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NYSEARCA

Aug. 31, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
8/28/201525.4325.5925.4325.553,488
8/27/201525.5125.5125.5125.51525
8/26/201524.5024.8324.1824.832,847
8/25/201524.9424.9424.6324.634,681
8/24/201525.9124.9425.2924.327,902
8/21/201525.9125.9125.2925.296,035
8/20/201526.3626.3626.2626.272,370
8/19/201526.6626.7126.6626.712,751
8/18/201527.0627.0627.0627.06115
8/17/201526.9526.9526.9526.950
8/14/201526.9326.9526.8626.953,618
8/13/201526.8826.9826.8826.98626
8/12/201526.4926.9526.4926.912,672
8/11/201526.9726.9726.7926.795,939
8/10/201527.2227.2527.2227.251,441
8/7/201527.0627.0627.0627.060
8/6/201527.0627.0627.0627.06200
8/5/201527.3527.3527.3527.350
8/4/201527.4527.4527.3527.35847
8/3/201527.3327.3327.3327.331,000
7/31/201527.5627.5627.4627.46673
7/30/201527.5727.5827.5727.58200
7/29/201527.5127.5427.5127.54485
7/28/201527.2227.2227.2227.224,079
7/27/201526.9727.0626.9627.021,561
7/24/201527.5827.5827.1327.148,480
7/23/201527.4727.4727.2527.261,883
7/22/201527.4827.4827.4227.464,045
7/21/201527.5027.5027.5027.501,510
7/20/201527.5527.6227.5527.614,321
7/17/201527.4727.5327.4727.524,294
7/16/201527.5727.6127.5527.605,376
7/15/201527.5227.5227.5227.520
7/14/201527.4527.5227.4527.525,132
7/13/201527.0627.0627.0627.060
7/10/201527.0227.0627.0027.061,070
7/9/201526.9626.9626.7526.7535,546
7/8/201526.7926.7926.6426.641,800
7/7/201526.7027.0326.5927.033,418
7/6/201526.8426.9626.7526.751,133
7/2/201526.9426.9426.9426.94258
7/1/201526.9426.9426.9326.93435
6/30/201526.8626.9226.7626.8415,898
6/29/201527.0027.0026.7526.751,226
6/26/201527.3027.3027.2927.29913
6/25/201527.4527.4527.3727.37500
6/24/201527.4527.4527.4527.45300
6/23/201527.6527.6527.6327.63882
6/22/201527.6627.7127.6627.67928
6/19/201527.5427.5427.5427.54100
6/18/201527.5027.6527.5027.651,020
6/17/201527.2627.2827.2627.28647
6/16/201527.1827.2227.1827.221,144
6/15/201526.9627.1426.9627.142,547
6/12/201527.2627.2627.1827.184,058
6/11/201527.4927.5127.4427.443,200
6/10/201527.3427.3627.3427.36300
6/9/201527.0827.0827.0727.07535
6/8/201527.1027.1027.1027.10161
6/5/201527.2827.2827.2827.28224
6/4/201527.4327.4327.2627.26643
6/3/201527.5427.5427.5427.54402
6/2/201527.4327.4327.4227.421,222
6/1/201527.4427.5427.4427.54227
5/29/201527.4727.4727.4627.462,270
5/28/201527.6127.6127.5027.531,600
5/27/201527.4627.5427.4627.54879
5/26/201527.2927.2927.2927.29337
5/22/201527.6627.6827.6627.681,170
5/21/201527.4727.7327.4727.731,299
5/20/201527.5527.5627.5127.561,839
5/19/201527.6927.6927.5827.582,922
5/18/201527.5927.6527.5927.65850
5/15/201527.5727.5727.4527.45211
5/14/201527.3627.3927.3627.381,196
5/13/201527.3727.3727.2527.251,256
5/12/201527.2527.3127.1227.295,674
5/11/201527.3927.3927.3927.39104
5/8/201527.3927.4627.3927.42696
5/7/201527.0927.0927.0327.03929
5/6/201527.0427.0727.0027.071,673
5/5/201527.3927.3927.3927.390
5/4/201527.4427.4527.3927.396,726
5/1/201527.1427.1927.1427.195,033
4/30/201527.2727.2726.9426.94396
4/29/201527.2327.3227.2327.32524
4/28/201527.5927.5927.4227.443,948
4/27/201527.5827.5827.5827.58229
4/24/201527.4627.5527.4627.551,306
4/23/201527.3627.3727.3527.37782
4/22/201527.2927.3627.2927.361,018
4/21/201527.3727.3727.3227.322,719
4/20/201527.2227.3927.2227.39709
4/17/201527.1927.1926.9226.961,249
4/16/201527.5227.5227.5227.520
4/15/201527.5027.5327.5027.52749
4/14/201527.2927.3127.2127.291,324
4/13/201527.3427.3427.2127.272,704
4/10/201527.1927.3627.1927.367,231
4/9/201527.1327.2427.0427.242,081
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!