$31.47 -0.01 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NYSEARCA

Sep. 18, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNK historical data

Date Open High Low Close Volume
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
6/3/201430.8330.9230.6930.89184,267
6/2/201430.6630.8930.6030.87939,755
5/30/201430.8630.8830.6730.8119,691
5/29/201430.7730.8030.6530.7828,399
5/28/201430.6630.6930.5630.692,964
5/27/201430.7330.7430.6530.678,828
5/23/201430.4330.5630.3530.565,598
5/22/201430.3130.4430.2930.435,646
5/21/201430.2230.2730.0030.269,080
5/20/201430.3530.3529.9830.1314,293
5/19/201430.2730.4930.2730.3719,064
5/16/201430.2930.3030.0030.278,871
5/15/201430.3830.3829.8530.2128,816
5/13/201430.8330.9330.7330.7624,661
5/12/201430.5430.8530.5430.8218,124
5/8/201430.2830.6930.2830.2810,291
5/7/201430.3230.3230.0130.2523,430
5/6/201430.2930.3530.1530.1710,180
5/5/201430.4230.4630.3330.3912,567
5/2/201430.5730.6730.4130.4737,074
5/1/201430.2930.5630.1930.3155,532
4/30/201430.0730.3530.0730.354,540
4/29/201430.1830.2330.0730.0726,927
4/28/201430.3130.3729.8630.1720,202
4/25/201430.2630.2930.1130.186,827
4/24/201430.2830.4930.2830.4614,015
4/23/201430.4830.5130.3830.4920,101
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center