$31.64 0.00 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NASDAQ

Dec. 6, 2016 | 04:00 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
12/6/201631.5331.6731.3531.644,795
12/5/201631.3731.3731.2931.3227,546
12/2/201630.9631.0730.8730.977,079
12/1/201631.3131.3130.7830.7815,705
11/30/201631.6131.6131.2931.3067,726
11/29/201631.3731.5131.3731.375,981
11/28/201631.6631.6631.3731.415,962
11/25/201631.5531.6231.5431.622,790
11/23/201631.3231.5231.2531.498,012
11/21/201631.1231.1731.0431.1569,466
11/18/201630.8530.9330.7930.89168,168
11/17/201630.8030.9130.7930.8711,643
11/16/201630.3830.6530.3830.6316,586
11/15/201630.3130.6330.3130.6112,938
11/14/201630.1830.2830.1230.2810,224
11/11/201629.7429.9829.6129.9238,293
11/10/201630.0130.0729.5229.6274,372
11/9/201628.9829.8028.9829.769,334
11/8/201629.1529.4629.1529.348,545
11/7/201628.9829.2728.9829.2710,082
11/4/201628.5628.8228.5328.6112,240
11/3/201628.7328.7328.5528.556,646
11/2/201628.7428.8628.5928.5918,960
11/1/201629.2629.3228.8729.024,720
10/31/201629.1529.3229.1029.2812,421
10/28/201629.4029.4029.1029.125,432
10/27/201629.5129.5129.1129.127,439
10/26/201629.7329.7329.3729.4713,169
10/25/201630.0830.0829.8729.8946,811
10/24/201630.2130.2930.1330.1610,452
10/21/201629.8230.0229.8230.0214,884
10/20/201630.0630.0629.8830.0315,340
10/19/201629.9730.1729.9230.1510,277
10/18/201630.0630.1029.9529.9743,738
10/17/201629.8229.8729.7929.792,160
10/14/201630.1930.2129.8329.8756,010
10/13/201629.7830.0029.7829.996,288
10/12/201629.9630.1629.9630.0644,865
10/11/201630.4030.4029.9130.045,136
10/10/201630.5730.7730.5730.654,506
10/7/201630.4730.4730.2430.3726,984
10/6/201630.4830.5030.3130.4915,772
10/5/201630.6230.6230.4530.4776,940
10/4/201630.6730.6830.3830.4731,932
10/3/201630.6530.7930.6030.6692,730
9/30/201630.8131.0030.8031.005,042
9/29/201630.9931.0530.7530.8669,086
9/28/201631.0231.1330.8331.1327,387
9/27/201630.9331.0630.9230.955,389
9/26/201630.9531.0930.9531.066,935
9/23/201631.2531.2531.1431.205,105
9/22/201631.1831.3731.1831.3611,561
9/21/201630.8331.0230.6331.0148,798
9/20/201630.9030.9030.7530.766,491
9/19/201630.9030.9030.7530.836,610
9/16/201630.6530.7030.5830.666,749
9/15/201630.5030.7030.3530.7026,195
9/14/201630.4830.5230.3530.3744,145
9/13/201630.7730.7730.3130.3611,221
9/12/201630.5430.9230.3030.9020,822
9/9/201631.0831.0830.5630.5657,638
9/8/201631.5031.5731.4831.523,524
9/7/201631.6731.7131.5231.71258,717
9/6/201631.5631.6031.4931.60116,512
9/2/201631.6231.6231.4531.5513,926
9/1/201631.2331.2731.0531.277,862
8/31/201631.2931.2931.0931.234,803
8/30/201631.4031.4031.1731.227,919
8/29/201631.2031.4031.2031.3524,701
8/26/201631.2931.2930.9731.095,060
8/25/201631.1531.2631.1031.1817,280
8/24/201631.3431.3431.0831.1015,887
8/23/201631.3931.4131.3531.3824,050
8/22/201631.0931.2231.0531.2223,433
8/19/201631.0031.1331.0031.1220,057
8/18/201631.1131.1431.0531.1317,327
8/17/201631.0131.0130.7430.9738,638
8/16/201631.1831.1830.9730.9724,547
8/15/201631.1131.3931.1131.359,511
8/12/201631.1831.3031.1231.18106,834
8/11/201631.2531.2531.0931.1824,741
8/10/201631.1431.2031.0831.166,369
8/9/201631.1331.2131.1331.194,415
8/8/201631.2631.2631.1731.186,916
8/5/201631.1531.2531.1431.255,047
8/4/201631.0031.1230.9931.029,782
8/3/201630.8030.9130.8030.8817,897
8/2/201631.0831.0830.8230.877,616
8/1/201631.4031.4031.1631.2129,980
7/29/201631.0231.2931.0231.228,712
7/28/201630.7731.1330.7731.085,891
7/27/201631.0331.0330.7630.886,304
7/26/201630.7730.9930.7730.935,141
7/25/201630.8330.8330.7930.791,170
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center