$31.72 0.00 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NYSEARCA

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNK historical data

Date Open High Low Close Volume
4/27/201532.0132.0731.6831.725,536
4/24/201532.0232.0231.7931.844,735
4/23/201531.9332.1831.8232.1010,020
4/22/201531.6631.8631.5031.837,072
4/21/201531.8631.8831.7331.783,242
4/20/201531.9032.0531.9032.014,879
4/17/201531.8831.9331.6031.738,153
4/16/201532.2332.3432.0732.186,195
4/15/201532.1532.5532.0132.449,128
4/14/201531.7131.9331.6531.916,680
4/13/201531.7731.8731.7031.754,962
4/10/201531.8231.9031.8231.9016,236
4/9/201531.7031.8231.6531.819,627
4/8/201531.6131.7031.5831.627,599
4/7/201531.8031.8531.7031.705,218
4/6/201531.1631.8831.1631.877,593
4/2/201531.3231.5131.3231.378,124
4/1/201531.2831.3231.0931.20124,577
3/31/201531.2631.3131.1431.147,596
3/30/201531.1131.4031.1131.402,051
3/27/201530.7730.8830.7230.832,592
3/26/201530.9530.9530.7630.846,326
3/25/201531.4531.4530.9830.986,989
3/24/201531.3431.4431.3031.399,879
3/23/201531.3631.5631.3631.4914,167
3/20/201531.1431.4331.1031.386,851
3/19/201531.0931.1230.9831.044,467
3/18/201530.7231.4730.7131.3517,627
3/17/201530.6730.8530.5930.8311,115
3/16/201530.5930.7730.4930.755,878
3/13/201530.7030.7030.2730.5518,929
3/11/201530.4030.5330.1630.504,792
3/10/201530.5730.5730.3430.379,677
3/9/201530.8330.9230.7730.7711,571
3/6/201530.9431.1830.7530.8017,853
3/5/201531.2631.2631.0031.1238,028
3/4/201531.0631.2031.0131.208,340
3/3/201531.3831.4031.2331.2517,609
3/2/201531.4031.4031.1931.3129,116
2/27/201531.5031.5031.3731.3715,500
2/26/201531.5731.6131.3731.4412,543
2/25/201531.5831.6531.5131.5917,191
2/24/201531.4431.6731.4431.606,435
2/23/201531.4831.5831.4231.4611,390
2/20/201531.6431.7631.4231.7614,915
2/19/201531.3331.6931.2431.6415,105
2/18/201531.3831.7231.3831.5412,447
2/17/201531.4431.5531.2431.5512,190
2/13/201531.3531.5431.3531.547,145
2/12/201531.0031.2631.0031.1930,342
2/11/201530.8830.9930.6830.915,897
2/10/201530.9031.0230.7631.0220,069
2/9/201530.7931.1730.7931.0114,240
2/6/201531.0331.1530.8530.9519,704
2/5/201530.7630.9430.7130.925,456
2/4/201530.5530.6530.3830.4415,066
2/3/201530.4630.8330.3930.8335,747
2/2/201529.5329.9429.3129.9166,305
1/30/201529.3929.7329.2229.537,994
1/29/201529.5029.6729.0929.6716,922
1/28/201529.8629.8929.4129.5015,035
1/27/201529.8130.1829.7930.0418,236
1/26/201529.8430.1429.6430.1410,629
1/23/201529.9329.9529.7629.789,835
1/22/201529.7930.0529.6930.00108,164
1/21/201529.1029.5829.1029.5821,946
1/20/201529.0629.2829.0029.1921,086
1/16/201528.8929.2428.8729.2413,173
1/15/201529.3729.4228.8228.8216,646
1/14/201529.0929.3028.8129.2910,937
1/13/201529.8830.0229.1829.3737,191
1/12/201530.0030.0029.3729.60125,954
1/9/201530.4330.4329.9530.0115,731
1/8/201530.1830.4530.1830.3743,715
1/6/201530.1330.1329.5429.6220,401
1/5/201530.5130.5130.0430.1411,446
1/2/201531.0731.0730.5830.725,461
12/31/201431.3231.4130.9830.9829,675
12/30/201431.4931.4931.2531.2941,648
12/29/201431.4031.6131.4031.5527,197
12/26/201431.1331.3531.1331.2323,899
12/24/201431.1331.1631.0231.1432,302
12/23/201431.0631.1231.0131.0113,803
12/22/201430.8930.9530.8230.895,034
12/19/201430.6730.9030.6530.894,803
12/18/201430.6330.6930.4730.6212,438
12/17/201429.5230.0929.5230.092,121
12/16/201429.4929.9329.4929.5514,158
12/15/201429.9830.0029.4929.609,151
12/12/201430.0530.1329.7729.7725,003
12/11/201430.2430.5730.2330.2417,943
12/10/201430.7030.7030.1530.178,596
12/9/201430.4230.8030.2430.7711,287
12/8/201431.0131.0130.5630.5915,586
12/5/201430.9131.0430.8930.9026,017
12/4/201431.0031.0030.7530.819,755
12/3/201430.6631.0430.6631.0411,838
12/2/201430.4730.7330.4730.719,102
12/1/201430.8330.8330.4430.5212,807
11/28/201431.1631.1630.8530.852,498
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center