$27.46 -0.07 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NYSEARCA

May. 29, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
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
4/8/201527.1127.1127.0027.031,459
4/7/201527.1127.1127.0927.10872
4/6/201526.7127.1226.7127.08732
4/2/201526.8026.8026.8026.802,075
4/1/201526.8126.8126.6926.734,777
3/31/201527.0027.0426.9927.004,309
3/30/201527.0327.1527.0327.142,643
3/27/201526.7226.7626.7226.741,334
3/26/201526.5926.6726.5926.671,383
3/25/201527.0227.0226.8726.902,342
3/24/201527.2927.2927.2927.291,618
3/23/201527.4627.4627.4527.45550
3/20/201527.5627.5627.5027.50446
3/19/201527.1627.1627.1627.161,014
3/18/201526.9027.3426.8927.333,376
3/17/201526.9927.0526.9827.042,743
3/16/201527.0727.0727.0727.07503
3/13/201526.8626.8626.6226.62465
3/11/201526.6426.6426.6426.640
3/10/201526.6726.6726.6426.641,957
3/9/201526.9627.0026.9527.00618
3/6/201526.9226.9226.9226.92138
3/5/201527.2527.2527.2127.212,553
3/4/201527.1227.1227.1227.12207
3/3/201527.3027.3027.1827.221,332
3/2/201527.3327.3327.3327.33743
2/27/201527.3327.3427.2427.252,129
2/26/201527.2827.2927.2327.292,256
2/25/201527.3927.4427.3627.432,406
2/24/201527.3727.4527.3727.45823
2/23/201527.3027.3027.3027.30216
2/20/201527.1027.1027.1027.10227
2/19/201527.1927.1927.1927.19150
2/18/201527.3127.3227.2427.298,810
2/17/201527.2727.2727.2527.25833
2/13/201527.2127.2127.2127.210
2/12/201527.2127.2127.2127.21125
2/11/201527.0427.0427.0227.02652
2/10/201526.9026.9226.9026.922,352
2/9/201526.7526.7626.7326.73989
2/6/201526.9627.0126.9526.952,342
2/5/201526.7926.7926.7926.79410
2/4/201526.5226.6526.5226.6313,765
2/3/201526.3426.5826.3426.581,250
2/2/201525.6725.8925.6725.881,484
1/30/201526.0426.0425.8225.931,873
1/29/201525.8526.0425.6825.982,350
1/28/201526.3826.3825.9625.983,751
1/27/201526.4826.5726.4426.551,408
1/26/201526.6326.7626.6326.76647
1/23/201526.7926.8026.7926.802,392
1/22/201526.3826.8226.3826.823,102
1/21/201526.2926.4626.2926.404,750
1/20/201526.0826.2926.0526.2426,015
1/16/201525.8426.2725.8426.278,220
1/15/201526.2526.2525.8725.8815,403
1/14/201525.8326.1125.8326.11400
1/13/201526.6526.7026.0626.238,577
1/12/201526.6726.6726.6726.670
1/9/201526.5926.7226.5926.6746,910
1/8/201526.7126.8326.7126.7510,764
1/6/201526.2426.3025.9426.024,534
1/5/201526.3226.3226.1826.223,434
1/2/201526.7826.7826.7826.78729
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center