$23.62 -0.51 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
2/5/201624.0224.0323.5523.625,686
2/4/201624.0824.1524.0624.136,178
2/3/201623.8924.0023.8523.851,873
2/2/201624.4124.4624.2024.2117,613
2/1/201624.6024.8024.5524.767,935
1/29/201624.2224.6224.2224.584,237
1/28/201624.0824.1823.9624.182,762
1/27/201624.1424.4324.1224.121,474
1/26/201624.3624.5124.3424.4213,940
1/25/201624.4624.5124.2824.284,056
1/22/201624.5924.5924.4224.442,881
1/21/201624.0124.0124.0124.014,570
1/20/201623.7624.0423.5824.043,013
1/19/201624.4724.4924.0324.0313,051
1/15/201624.2224.2224.2124.21991
1/14/201624.7624.9924.7624.943,365
1/13/201625.0925.1024.4524.4710,590
1/12/201624.9225.1824.9225.173,729
1/11/201624.7124.7124.7124.71546
1/8/201625.0825.0825.0825.080
1/7/201625.4225.4225.0825.081,805
1/6/201625.5925.7025.5925.653,663
1/5/201625.8125.9125.8125.911,474
1/4/201625.6925.8325.5725.8310,464
12/31/201526.4526.5626.3726.405,735
12/30/201526.7626.7626.6826.681,249
12/29/201526.7326.7326.7326.73314
12/28/201526.3726.3726.2726.372,088
12/24/201526.6426.6426.5226.582,683
12/23/201526.5026.5426.4526.547,188
12/22/201526.3326.4226.2126.421,980
12/21/201526.0626.0626.0626.06100
12/18/201526.1926.1926.0326.036,111
12/17/201526.8126.8126.5426.555,621
12/16/201526.5026.8926.4326.893,714
12/15/201526.5126.5926.4326.434,318
12/14/201526.0926.1325.9626.0999,400
12/11/201526.1726.1726.1726.17545
12/10/201526.6426.6426.6026.601,282
12/9/201526.7726.8926.5026.50564
12/8/201526.4826.7626.4826.761,114
12/7/201526.8426.8426.7826.78606
12/4/201526.8827.1126.8827.021,433
12/3/201526.9126.9626.5126.511,681
12/2/201527.1527.1527.1527.151,015
12/1/201527.1127.1127.0427.1021,763
11/30/201527.0327.0326.9927.012,190
11/27/201527.0627.1327.0627.131,210
11/25/201527.0027.0926.9927.091,611
11/24/201526.9727.1726.9727.172,052
11/23/201527.0027.0027.0027.000
11/20/201527.0427.0426.9527.006,969
11/19/201526.9026.9026.8426.851,985
11/18/201526.6226.8426.6226.844,577
11/17/201526.6126.6726.4726.472,238
11/16/201525.9526.1525.9526.15970
11/13/201526.7526.7526.7526.750
11/12/201526.7526.7526.7526.750
11/11/201526.7826.8026.7526.75432
11/10/201526.7226.7226.6826.712,610
11/9/201526.6326.7126.6326.7013,004
11/6/201527.0427.0426.9326.93500
11/5/201527.1027.1127.1027.101,516
11/4/201527.2827.2827.1527.206,958
11/3/201527.1427.3627.1427.343,756
10/30/201526.9927.0926.9927.00100,553
10/29/201526.9527.0526.9527.051,973
10/28/201527.0527.0527.0527.050
10/27/201526.8826.8826.8726.87500
10/26/201527.0327.0327.0127.029,690
10/23/201526.9827.0626.9827.061,359
10/22/201526.7426.8526.7426.854,288
10/21/201526.5626.5626.3426.342,305
10/20/201526.3826.4226.3826.393,624
10/19/201526.4526.4526.4026.429,175
10/16/201526.4026.4126.2626.412,375
10/15/201526.1126.1126.1126.110
10/14/201526.0226.1126.0226.112,642
10/13/201526.2526.2526.1826.18632
10/12/201526.3426.3426.2626.2613,444
10/9/201526.2726.2826.2726.281,698
10/8/201526.1026.1826.1026.18913
10/7/201525.9125.9125.7125.713,095
10/6/201525.8025.8225.5825.7339,540
10/5/201525.7325.7325.7325.73104
10/2/201524.5825.1324.5025.133,724
10/1/201524.7624.8424.7624.842,656
9/30/201524.5524.6824.4824.687,993
9/29/201524.4224.4224.2124.212,760
9/28/201524.4924.4924.1424.161,758
9/25/201525.0225.0225.0225.020
9/24/201525.0225.0225.0225.02530
9/23/201525.2125.2125.0825.081,508
9/22/201525.1625.1625.1625.16327
9/21/201525.4925.4925.4925.490
9/18/201525.4925.4925.4925.49229
9/17/201525.8225.8325.7925.811,852
9/16/201525.7825.8025.7825.801,095
9/15/201525.3825.7025.3725.705,080
9/14/201525.4625.4625.2525.263,827
  • Showing 1-100 of 1,186 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center