$23.96 -0.40 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NYSEARCA

Feb. 8, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNK historical data

Date Open High Low Close Volume
2/8/201623.9823.9823.7923.963,993
2/5/201624.5724.5724.3624.364,484
2/4/201624.3125.0924.3124.755,173
2/3/201623.8024.4523.7924.3610,145
2/2/201624.1524.2224.0624.125,400
2/1/201624.7124.9024.7124.902,717
1/29/201624.5224.9624.5224.962,765
1/28/201624.3524.3624.0624.153,416
1/27/201623.9324.3823.9323.9516,849
1/26/201623.7224.1423.7224.144,896
1/25/201623.6923.6923.3323.335,109
1/22/201623.9524.0623.8524.063,661
1/21/201623.3223.8423.1623.4513,744
1/20/201623.0123.3022.3923.2910,520
1/19/201624.0524.0523.1923.4413,727
1/15/201623.5123.7423.3723.6845,240
1/14/201623.8124.3523.5624.1712,343
1/13/201624.6124.6223.7123.726,739
1/12/201624.8524.8524.2124.5115,833
1/11/201624.6724.7424.2324.4828,441
1/8/201624.8624.9324.6324.8141,109
1/7/201625.1825.2724.8124.8624,643
1/6/201625.8025.8625.4925.547,761
1/5/201626.2926.2926.0126.097,682
1/4/201626.1926.2125.9126.1940,465
12/31/201526.6326.7826.4526.4554,543
12/30/201526.8326.9526.7226.7984,075
12/29/201526.8827.0426.8027.0419,221
12/28/201526.8426.8426.5226.7211,653
12/24/201527.0027.0626.9127.069,133
12/23/201526.8627.0226.8626.9963,071
12/22/201526.2526.6226.2426.6014,069
12/21/201526.0726.2125.9226.0912,953
12/18/201526.1826.1825.9526.0215,150
12/17/201526.9026.9026.3926.5013,711
12/16/201526.9226.9426.5926.9317,551
12/15/201526.5026.7926.5026.687,423
12/14/201526.5026.5026.2726.3417,219
12/11/201526.8626.9626.6426.6415,710
12/10/201527.1427.3827.1427.245,765
12/9/201527.5027.6327.0527.102,745
12/8/201527.3327.3827.2227.2826,030
12/7/201527.5627.5827.4527.513,656
12/4/201528.0528.2127.9328.115,795
12/3/201528.5128.5127.9328.116,205
12/2/201528.9628.9728.4228.4810,966
12/1/201528.9529.0028.8128.9814,909
11/30/201528.9928.9928.6728.775,591
11/27/201528.7128.8528.7128.85438
11/25/201528.9328.9328.8728.873,073
11/24/201528.3428.8428.3428.843,083
11/23/201528.4428.6228.3828.465,907
11/20/201528.4528.5328.3428.3817,316
11/19/201528.4128.4128.2328.4018,378
11/18/201528.1628.3228.1628.243,674
11/17/201528.1428.2927.8827.9172,572
11/16/201527.8428.1827.6228.1414,322
11/13/201527.9427.9427.7427.7524,928
11/12/201528.4228.4227.9127.914,168
11/11/201528.7528.8128.6428.652,315
11/10/201528.9528.9628.7428.936,621
11/9/201528.7728.8728.6328.8711,384
11/6/201528.8429.1128.8429.115,154
11/5/201529.3129.3129.0029.103,885
11/4/201529.2329.3229.0629.1513,485
11/3/201529.1129.3929.0329.2514,039
10/30/201528.3628.4628.2528.401,593
10/29/201528.4628.4628.2628.338,647
10/28/201527.9328.4727.8628.4720,383
10/26/201528.4328.5128.3428.3720,497
10/23/201528.7128.8028.4928.6412,435
10/22/201528.2728.6728.2528.4735,679
10/21/201528.6428.6628.3728.3710,160
10/20/201528.7428.9028.6228.72214,776
10/19/201528.5728.6728.4628.535,842
10/16/201528.9328.9328.5828.766,628
10/15/201528.5028.6128.4028.603,873
10/14/201528.6828.7928.5128.524,624
10/13/201528.8129.1428.7028.788,329
10/12/201529.1429.1728.9428.992,902
10/9/201529.2629.3729.2029.314,729
10/8/201528.8729.3728.8229.3675,889
10/7/201528.7928.8628.4428.765,260
10/6/201528.3128.5728.3028.409,860
10/5/201527.7328.2527.6928.2535,826
10/2/201526.7327.3526.7327.352,249
10/1/201527.0927.0926.6826.864,918
9/30/201527.0227.0626.8526.948,264
9/29/201526.6026.7826.6026.677,778
9/28/201526.9026.9026.6026.601,333
9/25/201527.5627.5627.1827.285,496
9/24/201526.9727.3426.9727.218,972
9/23/201527.4927.4927.1827.3010,956
9/22/201527.6827.6827.4627.5716,004
9/21/201528.1728.1727.9427.956,313
9/18/201528.1428.2527.8327.887,123
9/17/201528.5428.8828.4828.5118,542
9/16/201528.2928.6628.2928.577,514
9/15/201527.8328.1727.8328.1227,773
9/14/201528.0128.0127.7427.7597,857
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center