$32.30 -0.10 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NASDAQ

Dec. 2, 2016 | 03:53 PM

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
12/1/201632.3932.5532.3532.4013,418
11/30/201632.1132.3132.1132.2447,181
11/29/201632.2632.2932.1532.2012,541
11/28/201632.4132.4132.3032.341,215
11/25/201632.5832.5832.4732.501,718
11/23/201632.2532.4232.1532.426,795
11/21/201632.0232.0231.8331.974,215
11/18/201631.7531.8331.7531.802,857
11/17/201631.7131.8131.7131.776,552
11/16/201631.5531.7031.5531.68170,752
11/15/201631.4431.7131.4431.7117,355
11/14/201631.4831.5931.4831.592,094
11/11/201630.6230.8630.6230.863,814
11/10/201630.4130.7430.4130.732,543
11/9/201629.4630.0929.3630.0410,365
11/8/201629.0829.3029.0829.289,897
11/7/201629.0029.2129.0029.211,194
11/4/201628.8928.8928.8928.89346
11/3/201628.6528.6528.6028.634,454
11/2/201628.8728.8728.7128.7876,673
11/1/201629.2929.2928.8028.9215,802
10/31/201629.1229.2229.0929.2221,187
10/28/201629.2629.2629.0229.043,019
10/27/201629.5729.5729.0729.1212,886
10/26/201629.4529.4529.2829.3029,046
10/25/201629.4529.4529.2729.315,699
10/24/201629.5729.5729.4929.532,952
10/21/201629.2629.3729.1529.37784
10/20/201629.5029.5029.3629.436,050
10/19/201629.4329.6729.3929.657,648
10/18/201629.4229.4629.3729.454,137
10/17/201629.2429.3129.2029.213,322
10/14/201629.4829.5029.2829.314,447
10/13/201629.0429.3229.0429.323,206
10/12/201629.3729.6429.3729.4928,670
10/11/201629.7029.7029.2829.4414,075
10/10/201629.9129.9129.8129.851,530
10/7/201629.7629.7629.4729.6326,001
10/6/201629.6429.7929.6429.791,664
10/5/201629.7129.9029.7029.8150,713
10/4/201629.6329.6929.3429.4941,533
10/3/201629.5429.5629.4629.52142,965
9/30/201629.5029.7729.4529.7518,013
9/29/201629.6829.6829.3129.4011,148
9/28/201629.3129.5829.2529.582,452
9/27/201629.2629.3629.2129.2611,310
9/26/201629.3129.4129.2629.264,534
9/23/201629.6729.6929.5029.5015,760
9/22/201629.5729.6829.5629.6619,431
9/21/201629.2029.3629.0329.3646,954
9/20/201629.4329.4329.1629.183,224
9/19/201629.5629.5629.3029.3418,098
9/16/201629.0929.1328.9729.135,686
9/15/201629.0529.2728.9029.269,463
9/14/201629.2329.2328.9028.9629,531
9/13/201629.2029.2028.9729.116,297
9/12/201629.1629.6229.0929.627,969
9/9/201629.8629.8729.2829.2816,483
9/8/201630.2130.2130.0530.132,699
9/7/201629.9530.1429.9530.1211,064
9/6/201630.2130.2129.8029.9313,903
9/2/201629.8930.0329.8930.0310,493
9/1/201630.0430.0529.5729.723,999
8/31/201629.9130.0129.7329.876,366
8/30/201630.0730.0729.8729.985,061
8/29/201629.9930.0529.9729.973,482
8/26/201629.9930.0829.6929.693,536
8/25/201629.9429.9829.8729.917,955
8/24/201630.0730.0729.8629.867,355
8/23/201629.9230.1529.9230.0712,518
8/22/201629.6729.8429.6729.8420,042
8/19/201629.7429.8929.6929.8822,587
8/18/201629.8329.8729.6929.799,856
8/17/201629.6829.6829.4829.6513,195
8/16/201629.7829.8529.6829.6810,865
8/15/201629.8029.9329.8029.914,837
8/12/201629.6529.6529.4929.575,824
8/11/201629.5729.6229.5329.622,365
8/10/201629.5429.5529.4329.432,644
8/9/201629.6029.6229.5229.546,115
8/8/201629.8229.8229.6329.673,166
8/5/201629.5929.6729.5929.658,149
8/4/201629.2229.2229.0829.1113,224
8/3/201629.0129.1129.0129.0526,495
8/2/201628.8028.8528.7228.809,575
8/1/201629.4029.4529.2429.302,456
7/29/201629.3729.4929.2129.494,000
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center