$29.54 -0.06 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NYSEARCA

Jul. 31, 2015 | 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
7/31/201529.6229.7429.5429.541,380
7/30/201529.5929.6429.5329.603,195
7/29/201529.1529.6729.1529.677,412
7/28/201528.7829.2428.7829.243,490
7/27/201528.9328.9528.7728.787,965
7/24/201529.2729.2829.0529.052,929
7/23/201529.6229.7429.4429.457,514
7/22/201529.5029.6929.4929.575,645
7/21/201529.9530.0329.6729.704,682
7/20/201529.9830.0729.9529.954,463
7/17/201530.4530.4530.1330.144,973
7/16/201530.5730.7030.5030.564,501
7/15/201530.7630.7630.4630.489,111
7/14/201530.6130.9130.6130.9111,154
7/13/201530.5230.6930.5230.677,762
7/10/201530.4530.4830.4130.436,335
7/9/201530.4630.4630.2630.264,951
7/8/201530.3530.4330.0530.1811,767
7/7/201530.4030.7730.0130.778,424
7/6/201530.3930.6930.3530.3814,343
7/2/201530.7430.8230.5830.686,321
7/1/201531.2431.2430.6430.6616,277
6/30/201531.1531.1530.7030.7915,276
6/29/201531.2531.2730.8930.8910,053
6/26/201531.5331.6131.5031.612,718
6/25/201531.7731.7731.5031.5252,938
6/24/201531.8531.9431.7231.725,467
6/23/201531.9832.1031.9232.046,019
6/22/201531.8031.9431.7631.9410,197
6/19/201531.8731.9031.7131.8010,526
6/18/201531.8631.9431.8431.846,727
6/17/201531.9431.9631.6931.827,759
6/16/201531.6131.8531.6031.8315,896
6/15/201531.4531.7131.4031.623,936
6/12/201531.9731.9731.8431.944,375
6/11/201532.0332.1232.0132.043,379
6/10/201532.0732.1032.0132.034,581
6/9/201531.6731.7231.5231.529,208
6/8/201531.8231.8231.5131.619,231
6/5/201531.7231.8031.5031.758,939
6/4/201531.7431.7931.6431.676,252
6/3/201531.8832.1031.7831.9914,188
6/2/201531.5631.9131.4931.7831,176
6/1/201531.5431.6431.4131.5378,444
5/29/201531.6831.7631.5831.6311,770
5/28/201531.7831.8531.6831.8415,952
5/27/201531.8131.9531.6231.899,020
5/26/201532.2232.2231.6931.7340,281
5/22/201532.3432.4032.1532.2612,466
5/21/201532.2732.4332.2732.377,184
5/20/201532.3232.3232.0632.257,375
5/19/201532.2632.2632.0132.159,820
5/18/201532.2632.4432.0432.434,937
5/15/201532.0632.1732.0232.158,482
5/14/201532.2332.2832.0932.208,294
5/13/201532.1732.2432.0332.077,551
5/12/201531.9732.1331.7832.042,877
5/11/201531.9932.1331.9332.015,969
5/8/201531.8232.0431.7931.984,570
5/7/201531.6331.7331.4831.558,128
5/6/201531.8831.9231.6031.605,133
5/5/201532.1032.3531.7331.8026,186
5/4/201532.2132.2232.1432.195,064
5/1/201532.0532.1331.8432.05115,147
4/30/201532.0432.1231.7931.8624,615
4/29/201531.9732.1731.7932.075,521
4/28/201531.7132.0831.7132.077,276
4/27/201532.0132.0731.6831.725,536
4/24/201532.0232.0231.7931.844,735
4/23/201531.9332.1831.8232.1010,020
4/22/201531.6631.8631.5031.837,072
4/21/201531.8631.8831.7331.783,242
4/20/201531.9032.0531.9032.014,879
4/17/201531.8831.9331.6031.738,153
4/16/201532.2332.3432.0732.186,195
4/15/201532.1532.5532.0132.449,128
4/14/201531.7131.9331.6531.916,680
4/13/201531.7731.8731.7031.754,962
4/10/201531.8231.9031.8231.9016,236
4/9/201531.7031.8231.6531.819,627
4/8/201531.6131.7031.5831.627,599
4/7/201531.8031.8531.7031.705,218
4/6/201531.1631.8831.1631.877,593
4/2/201531.3231.5131.3231.378,124
4/1/201531.2831.3231.0931.20124,577
3/31/201531.2631.3131.1431.147,596
3/30/201531.1131.4031.1131.402,051
3/27/201530.7730.8830.7230.832,592
3/26/201530.9530.9530.7630.846,326
3/25/201531.4531.4530.9830.986,989
3/24/201531.3431.4431.3031.399,879
3/23/201531.3631.5631.3631.4914,167
3/20/201531.1431.4331.1031.386,851
3/19/201531.0931.1230.9831.044,467
3/18/201530.7231.4730.7131.3517,627
3/17/201530.6730.8530.5930.8311,115
3/16/201530.5930.7730.4930.755,878
3/13/201530.7030.7030.2730.5518,929
3/11/201530.4030.5330.1630.504,792
3/10/201530.5730.5730.3430.379,677
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!