$29.32 -0.15 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund -

Jul. 29, 2016 | 11:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

FNK historical data

Date Open High Low Close Volume
7/28/201629.3829.4729.3129.4711,650
7/27/201629.6529.6929.3829.475,526
7/26/201629.4829.6129.4829.592,162
7/25/201629.5029.5029.4329.472,031
7/22/201629.4929.5929.4929.582,975
7/21/201629.3829.6229.3329.389,898
7/20/201629.2229.4929.2229.4614,244
7/19/201629.2529.2829.1329.219,666
7/18/201629.1229.3729.1229.376,847
7/15/201629.2629.3029.2029.263,955
7/14/201629.2829.2829.2029.201,833
7/13/201629.1129.1128.9929.0892,427
7/12/201628.9629.2628.9629.1311,947
7/11/201628.4928.7028.4928.67103,066
7/8/201628.1628.4528.1628.438,700
7/7/201627.9427.9527.6427.7518,760
7/6/201627.2927.6927.2927.69191,709
7/5/201627.8727.8727.3727.5110,733
7/1/201627.7928.2627.7928.14134,082
6/30/201627.5327.9127.5327.9153,586
6/29/201627.2427.5427.2427.47192,428
6/28/201626.7026.9826.7026.9410,976
6/27/201627.1127.1126.3726.4211,250
6/24/201627.6928.0527.5127.6220,064
6/23/201628.6028.8528.6028.8510,466
6/22/201628.4928.5928.3828.406,893
6/21/201628.4128.5128.3328.514,280
6/20/201628.7528.7728.5928.615,200
6/17/201628.2928.2928.1728.181,126
6/16/201627.8828.0827.8528.083,849
6/15/201628.3428.4128.2128.214,560
6/14/201628.2828.2827.9728.1213,781
6/13/201628.5928.6928.4228.424,081
6/10/201628.8028.8528.6828.742,973
6/9/201629.2829.2829.1729.283,112
6/8/201629.3829.5529.3829.504,426
6/7/201629.2729.4829.2729.39202,942
6/6/201629.0629.2729.0629.267,469
6/3/201628.7628.9028.7428.901,720
6/2/201628.8329.0028.8028.996,094
6/1/201628.6728.9128.6728.9118,109
5/31/201628.8528.9328.8528.873,265
5/27/201628.7228.7728.6828.7312,497
5/26/201628.6628.6628.5928.621,163
5/25/201628.5428.5828.4728.588,489
5/24/201627.8928.2327.8928.2013,127
5/23/201627.8327.9027.8127.814,120
5/20/201627.6727.9127.6727.8810,418
5/19/201627.5927.6027.2227.494,087
5/18/201627.8327.8427.4227.426,307
5/17/201627.7327.9427.5727.5710,271
5/16/201627.5927.8927.5927.784,033
5/13/201627.8227.8227.5027.5034,465
5/12/201628.1428.1427.7427.897,690
5/11/201628.2228.3328.1328.135,328
5/10/201628.0528.3528.0528.3510,229
5/9/201627.9428.0627.9128.033,973
5/6/201627.7728.0427.7627.9618,431
5/5/201628.0228.0427.8527.876,288
5/4/201627.9928.2127.8427.93206,049
5/3/201628.4028.4028.0628.228,680
5/2/201629.3929.3928.4128.7439,865
4/29/201628.8128.8128.4128.5920,889
4/28/201629.1929.1928.7628.8360,661
4/27/201628.8529.2328.8529.2323,568
4/26/201628.7628.9628.7428.9641,596
4/25/201628.7128.7128.5328.65429,865
4/22/201628.8528.8928.7728.77933
4/21/201628.7528.7928.5828.596,579
4/20/201628.6028.8128.5028.756,446
4/19/201628.6528.7928.6228.621,796
4/18/201628.2428.4728.2428.4611,804
4/15/201628.2528.3828.2528.3116,453
4/14/201628.2928.3928.2928.318,497
4/13/201627.9628.4227.9628.399,471
4/12/201627.5027.8027.5027.804,572
4/11/201627.7927.7927.5227.566,136
4/8/201627.2727.6727.2727.392,759
4/7/201627.4927.4927.1527.2415,652
4/6/201627.5327.6627.3427.6628,996
4/5/201627.6027.6527.3627.3737,840
4/4/201628.1928.1927.6927.7030,862
4/1/201627.9728.1427.7528.1490,851
3/31/201628.1728.1728.0328.1776,989
3/30/201628.0928.2027.9628.052,520
3/29/201627.3828.0027.3828.005,711
3/28/201627.3727.5927.3627.554,194
3/24/201627.2327.6227.2327.6241,506
3/23/201627.7227.7227.4427.444,407
3/22/201627.9128.1527.9128.1014,610
3/21/201627.9928.1627.9828.132,209
3/18/201628.1128.3227.9828.108,082
3/17/201627.5728.0627.5728.044,173
3/16/201627.2927.6627.2627.516,520
3/15/201626.9927.2426.9927.182,621
3/14/201627.2827.4427.2627.352,751
3/11/201627.4027.4927.4027.495,173
3/10/201627.0927.0926.7726.9212,900
3/9/201626.8527.1526.8527.006,597
3/8/201627.0227.0226.8226.824,562
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center