$30.88 -0.01 (%) FstTr ET AlDex Shs First Trust Mid Cap Value AlphaDEX Fund - NYSEARCA

Dec. 22, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNK historical data

Date Open High Low Close Volume
12/19/201430.6730.9030.6530.894,803
12/18/201430.6330.6930.4730.6212,438
12/17/201429.5230.0929.5230.092,121
12/16/201429.4929.9329.4929.5514,158
12/15/201429.9830.0029.4929.609,151
12/12/201430.0530.1329.7729.7725,003
12/11/201430.2430.5730.2330.2417,943
12/10/201430.7030.7030.1530.178,596
12/9/201430.4230.8030.2430.7711,287
12/8/201431.0131.0130.5630.5915,586
12/5/201430.9131.0430.8930.9026,017
12/4/201431.0031.0030.7530.819,755
12/3/201430.6631.0430.6631.0411,838
12/2/201430.4730.7330.4730.719,102
12/1/201430.8330.8330.4430.5212,807
11/28/201431.1631.1630.8530.852,498
11/26/201431.3731.3731.1731.187,929
11/25/201431.3531.3731.1831.3317,334
11/24/201431.1631.2931.1631.2822,050
11/21/201431.4031.4031.1831.2211,001
11/20/201430.7631.0330.7531.0117,540
11/19/201430.9130.9130.6530.7615,318
11/18/201430.9031.0530.9030.9512,299
11/17/201430.7330.8230.7230.822,311
11/14/201430.9130.9130.8430.8910,077
11/13/201431.1631.1630.7530.8416,144
11/12/201430.9231.1230.9131.1217,590
11/11/201430.9430.9830.9230.965,422
11/10/201430.9531.1530.9030.9620,365
11/7/201430.8231.0230.8230.994,876
11/6/201430.7330.8730.6130.858,662
11/5/201430.7831.0330.5330.6524,190
11/4/201430.6530.6530.4430.478,513
11/3/201430.8830.8930.5530.5713,501
10/31/201430.5730.7930.5230.7910,528
10/30/201430.1930.3930.1130.2112,629
10/29/201430.5130.5129.9930.1612,144
10/28/201429.9730.4029.7830.3723,131
10/27/201429.6329.8229.5529.7410,962
10/24/201429.8029.8629.6929.8563,203
10/23/201429.8130.0329.8029.8014,439
10/22/201429.7729.9329.3529.4549,290
10/21/201429.2229.7129.2229.71194,216
10/20/201428.6628.9628.6628.956,478
10/17/201428.7728.9328.6428.709,797
10/16/201428.0228.5627.9628.5617,564
10/15/201428.0228.4527.6928.4429,745
10/14/201428.2628.5528.2328.2914,354
10/13/201428.2728.4828.0028.039,806
10/10/201428.6228.6828.3228.3536,590
10/9/201429.3029.3028.6528.657,371
10/8/201428.9829.3828.7829.3730,736
10/7/201429.1929.3429.0229.0634,134
10/6/201429.5629.5629.2829.377,887
10/3/201429.5029.5029.4029.459,398
10/2/201429.2329.3328.9429.3355,618
10/1/201429.5729.7329.1429.19213,650
9/30/201429.9929.9929.6529.758,736
9/29/201429.8830.0229.6729.9231,021
9/26/201430.0230.2430.0230.197,330
9/25/201430.2430.2429.9330.0218,878
9/24/201430.3930.4430.2430.433,099
9/23/201430.6430.6430.4130.4327,621
9/22/201431.0231.0230.8130.815,403
9/19/201431.6431.6431.1631.1812,373
9/18/201431.4331.5131.4131.474,125
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
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center