FstTr ET AlDex Shs Mega Cap AlphaDEX Fund $26.74

down -0.12


22/8/2014 11:09 AM  |  NYSEARCA : FMK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
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
7/30/201426.9026.9026.9026.900
7/29/201426.9826.9926.8926.904,215
7/28/201426.9026.9026.8226.86452
7/25/201427.0227.0226.9326.951,824
7/24/201427.1127.1427.0427.092,050
7/23/201427.0027.1126.9627.113,512
7/22/201426.9226.9726.9226.972,377
7/21/201426.6926.7626.6926.761,433
7/18/201426.5726.7426.5726.74700
7/17/201426.8126.8126.5826.582,940
7/16/201426.7326.7326.7226.7210,730
7/15/201426.5426.5426.5226.521,060
7/14/201426.5526.5526.5426.54844
7/11/201426.3326.4126.3326.412,220
7/10/201426.2726.4126.2726.402,069
7/9/201426.5026.5026.4226.48861
7/8/201426.3526.3626.3526.363,904
7/7/201426.5326.5426.5326.5410,600
7/3/201426.6526.6626.6526.66560
7/2/201426.6226.6226.5626.565,318
7/1/201426.6226.6226.6226.62203
6/30/201426.4526.5026.4526.50867
6/27/201426.3526.3526.3526.35222
6/26/201426.4326.4326.4126.422,131
6/25/201426.3226.3826.3226.38574
6/24/201426.5526.5526.4626.481,725
6/20/201426.5726.5726.5726.57354
6/19/201426.5026.5026.4226.462,606
6/18/201426.2726.4426.1926.408,638
6/17/201426.1726.1726.1626.171,280
6/16/201426.2726.2726.1526.232,287
6/13/201426.2026.2126.2026.211,900
6/12/201426.2626.2626.0926.096,217
6/11/201426.2326.2326.1926.202,854
6/10/201426.2326.2326.2226.222,078
6/9/201426.2426.2426.2426.24682
6/6/201426.1126.1126.1126.110
6/5/201426.1126.1126.1126.11770
6/4/201425.9525.9525.9525.95209
6/3/201425.8625.8625.8625.860
6/2/201425.8525.8625.8525.861,338
5/30/201425.8425.8425.8425.84207
5/29/201425.7725.8325.7525.832,920
5/28/201425.6825.7025.6525.6612,660
5/27/201425.5525.5625.5525.561,406
5/23/201425.3925.4325.3925.4315,525
5/22/201425.3125.3725.3125.37796
5/21/201425.1825.2425.1825.242,938
5/20/201425.0225.0325.0225.03550
5/19/201425.1525.1725.1325.172,840
5/16/201424.9824.9824.9624.961,900
5/15/201424.9524.9524.9524.95173
5/13/201425.4125.4125.4125.41482
5/12/201425.2125.3325.2125.33570
5/8/201425.2025.2024.9724.98598
5/7/201425.0925.0924.8624.991,259
5/6/201424.9324.9424.9324.941,135
5/5/201424.9225.0724.9225.071,412
5/2/201424.9424.9924.9324.972,109
5/1/201424.9225.0524.9225.054,790
4/30/201424.9225.0024.9225.001,105
4/29/201424.9924.9924.9924.99400
4/28/201424.8124.8124.8024.803,744
4/25/201424.8524.8524.7924.79450
4/24/201425.0325.1225.0225.053,665
4/23/201425.0425.1125.0425.092,127
4/22/201425.0225.1725.0225.1711,492
4/21/201425.0225.0225.0225.020
4/17/201424.9224.9224.9224.92197
4/16/201424.8624.8624.8424.842,169
4/15/201424.5824.6824.2524.6814,336
4/14/201424.4324.4324.4324.430
4/11/201424.2724.2724.2624.262,000
4/10/201425.0025.0024.3724.394,381
4/9/201424.7124.8924.7124.891,899
4/8/201424.6224.6524.6224.641,760
4/7/201424.4224.6324.4224.632,936
4/4/201425.3525.3524.8124.853,622
4/3/201425.3025.3025.2225.221,085
4/2/201425.3225.3325.3225.33254
4/1/201425.1125.1225.1025.116,973
3/31/201424.6524.6524.6524.6564
3/28/201424.6924.6924.6524.65757
3/27/201424.6424.6424.6124.61372
Trading Center