$27.38 +0.42 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NYSEARCA

Apr. 20, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
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
12/31/201427.0727.1126.9326.93780
12/30/201427.1027.1027.0927.107,143
12/29/201427.2027.2127.2027.21931
12/26/201427.1027.1027.1027.100
12/24/201427.1627.1627.0727.101,941
12/23/201427.0327.1727.0327.16943
12/22/201427.1427.1427.0427.082,648
12/19/201427.1127.1127.1127.11100
12/18/201426.4826.6626.4826.631,556
12/17/201425.7626.0625.7626.064,375
12/16/201425.8826.1525.8825.938,578
12/15/201425.9325.9325.8025.801,199
12/12/201426.2526.2526.2526.25100
12/11/201426.4626.6926.4626.69856
12/10/201426.4526.4526.2026.323,215
12/9/201426.4626.6426.4626.635,309
12/8/201426.7826.8026.6526.668,100
12/5/201427.0327.0326.9326.933,703
12/4/201426.9426.9626.9126.911,125
12/3/201426.9326.9426.9326.932,159
12/2/201426.8426.8426.7526.821,066
12/1/201426.4826.5626.4826.554,068
11/28/201426.7826.7826.7026.77700
11/26/201426.9326.9326.9326.930
11/25/201427.0027.0026.9326.931,025
11/24/201426.9827.0326.9826.982,937
11/21/201427.0527.0726.8626.904,570
11/20/201426.7326.7726.7326.77545
  • Showing 1-100 of 985 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center