$27.74 0.00 (%) FstTr ET AlDex Shs Mega Cap AlphaDEX Fund - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMK historical data

Date Open High Low Close Volume
12/2/201627.7427.7427.7427.74114
12/1/201627.8627.8627.7127.715,143
11/30/201627.8727.8727.8727.871,088
11/29/201627.8027.9327.8027.901,391
11/28/201627.8027.8027.8027.80236
11/25/201627.7927.7927.7927.790
11/23/201627.7627.7927.7627.791,100
11/21/201627.6527.6927.6527.693,887
11/18/201627.6627.6627.5727.571,013
11/17/201627.5027.6527.5027.637,103
11/16/201627.5127.5527.5127.551,916
11/15/201627.4327.4327.4327.43475
11/14/201627.5827.5827.5427.54300
11/11/201627.0527.0527.0527.050
11/10/201627.0527.0527.0527.050
11/9/201627.0527.0527.0527.05601
11/8/201626.7926.7926.7926.790
11/7/201626.7926.7926.7926.79385
11/4/201626.2626.2626.2626.26272
11/3/201626.3126.3126.3126.31434
11/2/201626.3626.4026.3626.40482
11/1/201626.5826.5826.5826.58191
10/31/201626.7526.7826.7526.78588
10/28/201626.8126.8926.7726.77536
10/27/201626.9726.9926.8626.865,981
10/26/201627.0127.0127.0127.01200
10/25/201627.0427.0427.0427.04573
10/24/201627.0827.0827.0827.081,509
10/21/201626.9026.9226.8926.92617
10/20/201626.7126.8326.6826.834,174
10/19/201626.7926.8026.7626.76420
10/18/201626.7526.7526.7526.75228
10/17/201626.5726.5726.5026.501,533
10/14/201626.6726.7926.6126.61700
10/13/201626.3926.5826.3926.551,060
10/12/201626.7326.7726.6926.755,160
10/11/201626.9126.9126.6426.722,273
10/10/201627.1427.1427.0727.07310
10/7/201626.9127.0426.9127.03728
10/6/201626.9827.1226.9827.051,200
10/5/201627.1327.1627.1027.10689
10/4/201627.0927.1727.0927.152,818
10/3/201627.1027.1027.1027.10308
9/30/201627.1027.1627.0927.161,970
9/29/201627.1227.1226.9626.96314
9/28/201626.9827.1126.9827.111,155
9/27/201626.9626.9626.9026.90723
9/26/201626.9726.9726.9026.901,546
9/23/201627.2627.2627.2627.260
9/22/201627.3027.3127.2627.2613,313
9/21/201626.9426.9426.9426.940
9/20/201627.0027.0026.9326.942,723
9/19/201627.0227.0226.9626.961,000
9/16/201626.7826.9026.7826.90427
9/15/201626.5826.7026.5826.70307
9/14/201626.7026.7026.5926.59580
9/13/201626.7326.7426.6626.66796
9/12/201626.6427.0526.6427.05520
9/9/201627.0227.0226.7326.73200
9/8/201627.1827.2827.1827.282,481
9/7/201627.3527.3527.2727.27533
9/6/201627.3227.3227.3227.32334
9/2/201627.3127.3127.3127.31100
9/1/201627.0327.0327.0327.03100
8/31/201627.1727.1727.1727.17300
8/30/201627.1527.1827.1327.181,793
8/29/201627.1527.1727.1527.161,340
8/26/201627.1927.1926.9327.042,043
8/25/201627.0827.0827.0627.06576
8/24/201627.1127.2327.0827.081,250
8/23/201627.3227.3227.2127.211,340
8/22/201627.1827.1827.1527.187,080
8/19/201627.2027.2027.1327.13343
8/18/201627.1727.1727.1727.17245
8/17/201627.0327.2027.0327.201,910
8/16/201627.2727.2727.2427.241,287
8/15/201627.3727.3727.3627.372,078
8/12/201627.3027.3027.3027.300
8/11/201627.2127.3027.2027.301,100
8/10/201627.1727.1727.1727.17100
8/9/201627.3027.3027.2227.221,658
8/8/201627.1727.1727.1727.17693
8/5/201626.8826.8826.8826.880
8/4/201626.8826.8826.8826.880
8/3/201626.8826.8826.8826.880
8/2/201626.7926.8926.7926.88765
8/1/201627.0827.0927.0327.09618
7/29/201627.1127.1227.1127.123,634
7/28/201627.0927.0927.0927.090
7/27/201627.0927.0927.0927.090
7/26/201627.0927.0927.0927.09100
7/25/201627.1827.2427.1827.243,002
7/22/201627.2227.3027.2227.30800
7/21/201627.2127.2127.2127.21205
7/20/201627.1827.2527.1827.25330
7/19/201627.1327.1327.1327.13102
7/18/201627.2027.2027.0927.132,845
7/15/201627.1327.1327.1327.13269
7/14/201627.0827.0827.0827.08100
7/13/201626.9826.9826.9826.98303
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center