$28.73 +0.11 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund -

May. 27, 2016 | 01:33 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
5/27/201628.7228.7728.6828.7312,497
5/26/201628.6628.6628.5928.621,163
5/25/201628.5428.5828.4728.588,489
5/24/201627.8928.2327.8928.2013,127
5/23/201627.8327.9027.8127.814,120
5/20/201627.6727.9127.6727.8810,418
5/19/201627.5927.6027.2227.494,087
5/18/201627.8327.8427.4227.426,307
5/17/201627.7327.9427.5727.5710,271
5/16/201627.5927.8927.5927.784,033
5/13/201627.8227.8227.5027.5034,465
5/12/201628.1428.1427.7427.897,690
5/11/201628.2228.3328.1328.135,328
5/10/201628.0528.3528.0528.3510,229
5/9/201627.9428.0627.9128.033,973
5/6/201627.7728.0427.7627.9618,431
5/5/201628.0228.0427.8527.876,288
5/4/201627.9928.2127.8427.93206,049
5/3/201628.4028.4028.0628.228,680
5/2/201629.3929.3928.4128.7439,865
4/29/201628.8128.8128.4128.5920,889
4/28/201629.1929.1928.7628.8360,661
4/27/201628.8529.2328.8529.2323,568
4/26/201628.7628.9628.7428.9641,596
4/25/201628.7128.7128.5328.65429,865
4/22/201628.8528.8928.7728.77933
4/21/201628.7528.7928.5828.596,579
4/20/201628.6028.8128.5028.756,446
4/19/201628.6528.7928.6228.621,796
4/18/201628.2428.4728.2428.4611,804
4/15/201628.2528.3828.2528.3116,453
4/14/201628.2928.3928.2928.318,497
4/13/201627.9628.4227.9628.399,471
4/12/201627.5027.8027.5027.804,572
4/11/201627.7927.7927.5227.566,136
4/8/201627.2727.6727.2727.392,759
4/7/201627.4927.4927.1527.2415,652
4/6/201627.5327.6627.3427.6628,996
4/5/201627.6027.6527.3627.3737,840
4/4/201628.1928.1927.6927.7030,862
4/1/201627.9728.1427.7528.1490,851
3/31/201628.1728.1728.0328.1776,989
3/30/201628.0928.2027.9628.052,520
3/29/201627.3828.0027.3828.005,711
3/28/201627.3727.5927.3627.554,194
3/24/201627.2327.6227.2327.6241,506
3/23/201627.7227.7227.4427.444,407
3/22/201627.9128.1527.9128.1014,610
3/21/201627.9928.1627.9828.132,209
3/18/201628.1128.3227.9828.108,082
3/17/201627.5728.0627.5728.044,173
3/16/201627.2927.6627.2627.516,520
3/15/201626.9927.2426.9927.182,621
3/14/201627.2827.4427.2627.352,751
3/11/201627.4027.4927.4027.495,173
3/10/201627.0927.0926.7726.9212,900
3/9/201626.8527.1526.8527.006,597
3/8/201627.0227.0226.8226.824,562
3/7/201627.4927.6027.4927.591,807
3/4/201626.8227.2926.8227.135,662
3/3/201626.3326.7826.3326.783,778
3/2/201626.0826.2026.0326.2019,564
3/1/201625.4625.7625.4525.695,753
2/29/201625.1825.4825.1825.344,333
2/26/201625.2925.4125.1825.3110,600
2/25/201624.9225.1124.7925.116,200
2/24/201624.4424.9724.3624.9710,099
2/23/201624.8424.8924.8124.891,962
2/22/201624.9425.1324.9425.0310,855
2/19/201624.5224.6824.4724.656,625
2/18/201624.7924.9024.7924.868,395
2/17/201624.9124.9324.8124.8356,171
2/16/201624.1924.3224.1524.302,445
2/12/201623.6623.9223.5423.866,026
2/11/201623.1923.4823.1123.385,061
2/10/201623.8624.0723.8623.912,307
2/9/201623.6623.9623.6523.9034,545
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center