$29.85 +0.05 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNK historical data

Date Open High Low Close Volume
10/24/201429.8029.8629.6929.8563,203
10/23/201429.8130.0329.8029.8014,439
10/22/201429.7729.9329.3529.4549,290
10/21/201429.2229.7129.2229.71194,216
10/20/201428.6628.9628.6628.956,478
10/17/201428.7728.9328.6428.709,797
10/16/201428.0228.5627.9628.5617,564
10/15/201428.0228.4527.6928.4429,745
10/14/201428.2628.5528.2328.2914,354
10/13/201428.2728.4828.0028.039,806
10/10/201428.6228.6828.3228.3536,590
10/9/201429.3029.3028.6528.657,371
10/8/201428.9829.3828.7829.3730,736
10/7/201429.1929.3429.0229.0634,134
10/6/201429.5629.5629.2829.377,887
10/3/201429.5029.5029.4029.459,398
10/2/201429.2329.3328.9429.3355,618
10/1/201429.5729.7329.1429.19213,650
9/30/201429.9929.9929.6529.758,736
9/29/201429.8830.0229.6729.9231,021
9/26/201430.0230.2430.0230.197,330
9/25/201430.2430.2429.9330.0218,878
9/24/201430.3930.4430.2430.433,099
9/23/201430.6430.6430.4130.4327,621
9/22/201431.0231.0230.8130.815,403
9/19/201431.6431.6431.1631.1812,373
9/18/201431.4331.5131.4131.474,125
9/17/201431.5231.5231.3631.4810,927
9/16/201431.3431.5031.2331.3714,264
9/15/201431.2431.3331.2431.321,596
9/12/201431.5831.5831.3031.355,947
9/11/201431.4531.6331.4131.6213,247
9/10/201431.4631.4631.2631.435,384
9/9/201431.4931.5931.3931.4115,473
9/8/201431.7131.7331.5131.6521,056
9/5/201431.5931.6931.4831.699,144
9/4/201431.8331.8931.5431.5617,703
9/3/201431.9231.9331.6831.7185,909
9/2/201431.8531.9531.6931.8350,104
8/29/201431.6731.7931.6131.7712,110
8/28/201431.5331.6831.5131.6220,678
8/27/201431.7231.7531.6831.7336,584
8/26/201431.6531.7631.6331.7147,085
8/25/201431.6631.6631.5031.6011,611
8/22/201431.5031.5131.3831.4711,856
8/21/201431.2931.5031.2731.507,803
8/20/201431.2731.4331.1631.4026,340
8/19/201431.2231.3031.2131.2735,091
8/18/201430.9031.1030.9031.1015,527
8/15/201430.8230.9330.5630.768,265
8/14/201430.6330.8830.6330.7546,913
8/13/201430.5430.7030.5030.696,763
8/12/201430.5030.5930.3530.436,730
8/11/201430.4730.6630.4630.508,805
8/8/201430.1030.4430.0030.419,438
8/7/201430.2330.2829.9930.0015,769
8/6/201430.2130.3230.1530.1924,334
8/5/201430.1930.3629.9930.1561,178
8/4/201430.2730.2729.9530.251,373,780
8/1/201430.1230.2629.8530.1191,501
7/31/201431.1831.1830.1730.2647,608
7/30/201430.9930.9930.7430.785,750
7/29/201431.0931.1730.9530.9623,025
7/28/201430.9031.1030.9031.107,982
7/25/201431.2231.2431.1131.1347,766
7/24/201431.3231.4731.3231.385,114
7/23/201431.4831.4831.3131.4016,790
7/22/201431.4931.5531.4431.4756,901
7/21/201431.3631.3631.1531.3116,577
7/18/201431.2031.4631.1531.4613,286
7/17/201431.2731.4031.0631.1210,360
7/16/201431.6431.6431.3731.4762,341
7/15/201431.6231.7431.4031.5210,891
7/14/201431.6331.6631.5831.5927,390
7/11/201431.6031.6031.3831.4613,231
7/10/201431.4132.1231.3931.6241,745
7/9/201431.8331.8331.7131.7615,430
7/8/201431.8531.8731.6931.8427,744
7/7/201432.3032.3031.8931.9820,862
7/3/201432.1132.2932.1132.24102,263
7/2/201432.3532.3532.0232.1047,503
7/1/201432.2632.6132.0832.3390,249
6/30/201431.8332.0831.7632.0817,975
6/27/201431.7031.9331.6631.9337,368
6/26/201431.7231.7431.5331.7022,918
6/25/201431.6631.7431.5831.7413,305
6/24/201431.8932.1031.6631.66123,113
6/20/201431.8432.0331.8431.9236,280
6/19/201431.8731.8831.8131.8820,723
6/18/201431.7631.8231.6231.8219,597
6/17/201431.5631.8531.5631.7283,276
6/16/201431.4731.5631.3631.4521,699
6/13/201431.3231.5031.3131.4365,826
6/12/201431.4231.4231.2331.3518,888
6/11/201431.4831.6031.4131.5033,924
6/10/201431.7231.7231.6031.6571,296
6/9/201431.6031.7631.5631.6821,490
6/6/201431.2931.5931.2931.5240,570
6/5/201431.1731.3530.9131.3163,886
6/4/201430.8631.0630.8031.04167,587
  • Showing 1-100 of 882 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center