FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund $31.46

down -0.16


11/7/2014 04:00 PM  |  NYSEARCA : FNK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNK historical data

Date Open High Low Close Volume
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
4/22/201430.3030.5030.1330.3814,781
4/21/201430.1230.1630.0730.0913,064
4/17/201430.1130.1830.0430.1211,072
4/16/201430.0930.1429.9930.107,826
4/15/201429.8229.9129.4029.9114,320
4/14/201430.2730.2729.5629.613,364
4/11/201429.3729.6829.3729.576,622
4/10/201430.3530.3529.7329.849,552
4/9/201430.1330.3630.0630.238,545
4/8/201429.9130.1529.8730.056,376
4/7/201430.1830.2529.8529.9131,420
4/4/201431.0731.0730.4130.416,568
4/3/201430.9830.9830.7630.784,563
4/2/201430.7030.9130.7030.9118,095
4/1/201430.6130.6930.5230.6964,261
3/31/201430.3330.5330.1830.534,389
3/28/201429.9730.2229.9730.064,001
3/27/201429.8329.9329.7829.8024,667
3/26/201430.3130.3129.8929.8915,545
3/25/201430.4230.4230.1030.213,090
3/24/201430.5130.5130.1130.1725,605
3/21/201430.4930.7030.4330.465,091
3/20/201430.1530.3130.1530.288,725
3/19/201430.3330.3730.1330.135,155
3/18/201430.1230.4030.0830.403,111
3/17/201429.9230.0829.9230.083,165
3/14/201429.7329.9629.7329.8323,933
3/13/201429.9129.9629.6729.726,851
3/12/201429.9029.9729.8929.952,038
3/11/201430.2030.2029.9629.982,696
3/10/201430.4230.4230.2130.323,638
3/7/201430.3530.3630.2930.311,275
3/6/201430.2030.3430.1930.313,362
3/5/201430.1330.1930.1330.131,637
3/4/201430.0030.2630.0030.191,765
3/3/201429.6629.9229.6429.7415,639
2/28/201429.8730.1729.8730.033,608
2/27/201429.7429.9329.6829.9147,184
2/26/201429.7629.9329.6229.7816,467
2/25/201429.5329.6629.5029.5616,466
2/24/201429.5829.7729.5829.652,318
2/21/201429.4729.6129.4729.578,401
2/20/201429.2629.4729.1929.4030,716
2/19/201429.3729.5629.2629.2613,070
2/18/201429.3329.3929.1429.398,180
2/14/201429.0329.2029.0329.202,453
2/13/201428.6029.0428.6028.998,090
Trading Center