$25.90 -0.72 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
2/5/201626.5526.5525.8825.9027,924
2/4/201626.5326.7426.4726.6261,711
2/3/201626.2626.6726.2326.6039,155
2/2/201626.8326.9626.6626.6818,531
2/1/201627.0527.3927.0527.3016,680
1/29/201626.5027.2626.5027.266,671
1/28/201626.8026.8026.3926.4210,873
1/27/201626.7426.9326.4826.4818,953
1/26/201626.5526.9026.4926.8769,872
1/25/201626.8326.8826.4426.4418,226
1/22/201626.6426.9126.6426.8410,925
1/21/201626.3326.6826.2526.4033,117
1/20/201626.1126.6325.5026.34113,959
1/19/201626.7626.7826.2826.3720,540
1/15/201626.2626.4626.0526.45216,330
1/14/201626.6326.9726.3626.8533,269
1/13/201627.3527.3526.4626.5361,129
1/12/201627.3127.3826.9827.3873,366
1/11/201627.2427.3726.8327.03132,676
1/8/201627.6627.7127.1527.1517,805
1/7/201627.7227.9327.4827.51193,225
1/6/201628.1828.2927.9828.1329,804
1/5/201628.4228.4828.3128.3871,760
1/4/201628.4128.4128.1328.32137,963
12/31/201529.0029.2128.8428.8450,168
12/30/201529.4329.4629.1629.1611,535
12/29/201529.4129.5129.2729.4043,223
12/28/201529.0729.2228.9329.2030,671
12/24/201529.0229.1829.0229.119,521
12/23/201528.9729.1128.9729.1111,263
12/22/201528.7429.0028.6428.9113,020
12/21/201528.7328.8028.5428.6729,100
12/18/201528.8628.8628.5528.5814,173
12/17/201529.3129.3128.8928.8910,944
12/16/201529.0029.2628.8629.2237,485
12/15/201528.8528.9828.8028.9014,943
12/14/201528.6728.6928.4228.6328,595
12/11/201528.7328.9328.6128.6520,625
12/10/201529.0129.2029.0129.0346,055
12/9/201529.4529.5628.9529.0045,351
12/8/201529.3129.5129.3129.4523,857
12/7/201529.7029.7029.4329.487,416
12/4/201529.4429.6329.3929.6122,632
12/3/201529.7629.8129.1029.1621,604
12/2/201529.9830.0329.7929.8412,086
12/1/201529.9330.0229.7830.0216,922
11/30/201530.0230.0229.7229.739,347
11/27/201529.9030.0129.9029.963,423
11/25/201529.8229.8729.7729.8314,091
11/24/201529.5529.7629.3629.7346,764
11/23/201529.4529.7529.4429.6333,712
11/20/201529.5129.6129.4329.4830,166
11/19/201529.3429.4329.2129.3414,975
11/18/201528.9729.3228.8929.2817,775
11/17/201528.8929.1928.8628.9237,818
11/16/201528.5928.9328.5228.9156,442
11/13/201528.5928.8028.5728.5724,598
11/12/201529.3129.3128.8828.8927,209
11/11/201529.6729.6729.3629.478,346
11/10/201529.3929.5129.2329.5115,846
11/9/201529.5029.5429.1529.3355,751
11/6/201529.6929.7029.4129.6123,044
11/5/201529.7029.7029.4529.6721,281
11/4/201529.7229.7229.5229.5619,096
11/3/201529.6329.7429.5529.6547,601
10/30/201529.5229.5229.4029.4318,677
10/29/201529.5329.5329.3829.4649,355
10/28/201529.1929.6229.1229.5839,830
10/26/201529.1729.3029.1329.2832,433
10/23/201529.2129.2328.9729.2148,567
10/22/201529.1829.2529.0429.18170,437
10/21/201529.4129.4328.9729.0857,235
10/20/201529.3929.5229.2729.3716,033
10/19/201529.2229.5029.2229.4230,673
10/16/201529.1729.2629.0529.2211,106
10/15/201528.7829.1228.7629.1217,956
10/14/201529.0529.0628.6928.6910,720
10/13/201529.3229.4529.0329.0325,559
10/12/201529.2529.3829.2229.3739,836
10/9/201529.1429.2829.0829.2440,957
10/8/201528.8329.1828.7929.1346,788
10/7/201528.6928.9128.5728.9131,885
10/6/201528.8628.9128.3928.5679,312
10/5/201528.6728.9028.6728.8875,188
10/2/201527.9228.3927.6728.3911,237
10/1/201527.9928.1527.8028.02167,536
9/30/201527.9728.1227.8228.1231,058
9/29/201527.9027.9227.4927.6252,543
9/28/201528.7228.7227.7427.8535,282
9/25/201529.1429.2128.7028.8312,992
9/24/201528.8529.0228.6828.9313,002
9/23/201529.3429.3429.0729.18124,751
9/22/201529.2029.3529.0529.2022,099
9/21/201529.6529.9229.5129.637,508
9/18/201529.5229.7929.4029.4115,272
9/17/201529.7930.2529.7629.8720,904
9/16/201529.5629.8229.5629.8215,633
9/15/201529.3329.6629.3229.6224,148
9/14/201529.3929.4329.2129.2712,788
9/11/201529.0429.3829.0429.3523,166
  • Showing 1-100 of 1,200 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center