$30.93 +0.25 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Jul. 22, 2016 | 03:59 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

FNY historical data

Date Open High Low Close Volume
7/22/201630.7530.9830.7330.934,879
7/21/201630.8630.8830.5930.6818,814
7/20/201630.6630.8830.6630.8225,446
7/19/201630.5930.6930.5730.637,358
7/18/201630.6930.7130.5730.6825,187
7/15/201630.8730.8730.5730.597,963
7/14/201630.7430.8730.6130.6417,742
7/13/201630.8130.8130.6430.6821,534
7/12/201630.7530.8630.6530.7730,676
7/11/201630.5730.6730.5630.62103,730
7/8/201630.0230.4830.0230.44104,565
7/7/201630.0630.0829.8729.9524,218
7/6/201629.6829.9529.6829.925,899
7/5/201629.8329.8329.6429.787,526
7/1/201629.8530.1429.8529.9769,368
6/30/201629.5530.0229.5530.0271,221
6/29/201629.2129.5629.2129.5080,196
6/28/201628.8029.0028.7528.9725,519
6/27/201628.6428.8028.2828.4918,340
6/24/201628.9729.4328.9729.1020,603
6/23/201629.6929.9629.6929.9641,775
6/22/201629.5929.7629.5329.547,168
6/21/201629.5529.6829.5229.589,690
6/20/201629.6229.7729.5829.5811,265
6/17/201629.3429.3529.2129.333,940
6/16/201629.2629.4529.2029.458,571
6/15/201629.4629.6229.4629.474,795
6/14/201629.4329.4529.2829.408,352
6/13/201629.7229.7229.4329.434,754
6/10/201629.7829.9629.7029.738,069
6/9/201630.0330.1830.0330.124,116
6/8/201630.0330.1829.9630.126,865
6/7/201629.9330.0729.9330.004,397
6/6/201629.8629.9829.7929.907,923
6/3/201629.8329.9029.6829.808,931
6/2/201629.6629.9129.6629.914,121
6/1/201629.4429.7529.4429.7434,951
5/31/201629.5629.7129.5029.5919,090
5/27/201629.5029.6229.5029.589,138
5/26/201629.4029.4529.3429.414,808
5/25/201629.3229.3429.2829.348,678
5/24/201628.9229.2928.7829.2627,696
5/23/201628.8528.8528.7128.715,747
5/20/201628.5128.7828.5128.7416,060
5/19/201628.4028.5828.2728.455,606
5/18/201628.5028.8228.5028.598,415
5/17/201628.9629.1328.5428.6514,287
5/16/201628.8829.1928.8829.0623,921
5/13/201628.9929.0228.8028.815,226
5/12/201629.0529.1328.8528.9910,062
5/11/201629.2729.2829.0029.004,554
5/10/201629.1229.3029.1229.2911,322
5/9/201628.8529.2028.8529.1010,314
5/6/201628.8528.9428.5928.9017,246
5/5/201628.8128.8828.7428.806,386
5/4/201628.6328.8628.6328.7618,879
5/3/201628.9928.9928.7628.843,494
5/2/201628.8629.2028.8629.207,516
4/29/201628.8829.0028.7028.8810,970
4/28/201629.1529.5129.1429.1417,181
4/27/201629.4829.5229.2229.447,779
4/26/201629.1829.3629.1129.3110,260
4/25/201629.1029.1129.0429.0511,963
4/22/201629.0629.2128.9829.187,238
4/21/201629.3029.3328.9828.9939,756
4/20/201629.3729.5029.2929.3718,963
4/19/201629.5029.5029.3529.419,187
4/18/201629.0829.4529.0829.4043,105
4/15/201629.1829.2629.1729.247,936
4/14/201629.2229.2529.1029.1620,866
4/13/201628.9829.2128.9829.2110,690
4/12/201628.6728.8928.6328.858,669
4/11/201628.9729.0228.6528.656,745
4/8/201628.8928.9428.7028.8294,222
4/7/201628.9428.9428.6028.688,639
4/6/201628.6129.0028.6129.006,033
4/5/201628.6628.7828.6028.608,704
4/4/201629.0629.0628.8528.8851,661
4/1/201628.8729.1528.8629.095,555
3/31/201628.8428.9828.8228.876,417
3/30/201628.9428.9828.8328.8416,729
3/29/201628.2928.9128.2928.9110,629
3/28/201628.1728.3828.1028.288,383
3/24/201628.1028.1927.9428.1932,032
3/23/201628.3728.4128.1928.2056,530
3/22/201628.3628.5128.3428.414,513
3/21/201628.4228.4228.3028.3414,145
3/18/201628.2028.5428.2028.4425,268
3/17/201627.9328.2827.9128.2416,117
3/16/201627.9028.1227.8628.088,779
3/15/201627.9027.9427.8127.8710,102
3/14/201627.9228.0427.9228.026,972
3/11/201627.8328.0827.8328.0620,580
3/10/201627.8827.8927.3527.595,819
3/9/201627.7227.8127.6027.778,607
3/8/201627.8327.8327.6827.7410,757
3/7/201627.9428.0527.9027.984,767
3/4/201627.8628.0727.8228.0026,695
3/3/201627.6127.9627.6027.9510,885
3/2/201627.5627.7227.5027.7137,520
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center