$28.60 -0.30 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
9/4/201528.8128.8228.4928.6019,304
9/3/201528.7529.1628.7528.9041,785
9/2/201528.5728.6428.3428.6443,895
9/1/201528.4228.6028.1328.20165,823
8/31/201529.1529.3429.0129.0322,686
8/28/201529.1229.3429.1229.3142,158
8/27/201528.9529.3228.8029.0552,051
8/26/201528.3728.6327.8028.6133,030
8/25/201529.0029.0027.9327.9669,180
8/24/201526.3029.7321.0428.0368,920
8/21/201529.5029.7229.0629.0647,381
8/20/201530.4430.4429.8629.8656,880
8/19/201530.7530.9930.6630.8222,370
8/18/201531.3331.3331.0031.0715,687
8/17/201530.9531.2930.7731.2939,277
8/14/201530.6830.9930.6330.9934,109
8/13/201530.7330.9130.5530.7123,038
8/12/201530.5330.7030.1730.6252,941
8/11/201530.9731.0730.7030.8022,529
8/10/201531.0531.2630.9931.1733,569
8/7/201530.7030.8330.5630.7227,668
8/6/201531.3831.3830.7130.7822,814
8/5/201531.5231.6331.3531.4216,255
8/4/201531.2631.3931.1431.2420,575
8/3/201531.3031.3231.0531.2252,357
7/31/201531.2931.4831.2831.3224,726
7/30/201531.0631.3031.0231.2123,745
7/29/201531.0631.1630.8531.1635,050
7/28/201530.7430.9030.4730.8939,952
7/27/201530.7630.7630.5130.5819,988
7/24/201531.2031.2130.7330.8921,067
7/23/201531.5631.5731.1231.1526,789
7/22/201531.0631.4031.0631.3742,646
7/21/201531.3631.4931.1231.1931,925
7/20/201531.3931.4631.3531.4027,420
7/17/201531.5131.5131.2131.3019,128
7/16/201531.5831.5831.3731.4931,917
7/15/201531.4231.4631.2831.3420,468
7/14/201531.2731.4831.2731.4636,259
7/13/201531.4531.4531.1431.2748,491
7/10/201530.8130.9830.8130.9848,570
7/9/201530.8230.8230.5430.5715,465
7/8/201530.6830.7430.3230.4623,748
7/7/201530.7630.8830.4030.8814,088
7/6/201530.6630.9330.5930.66132,347
7/2/201531.0231.0430.7030.8421,562
7/1/201531.0731.0730.7630.92165,489
6/30/201530.7630.9030.6830.7558,859
6/29/201531.0231.0630.6130.6127,132
6/26/201531.2331.3331.1431.2611,348
6/25/201531.4031.4031.1631.2526,611
6/24/201531.5231.5231.2031.2364,581
6/23/201531.7031.7031.5331.6436,058
6/22/201531.7031.7031.5631.5811,946
6/19/201531.5331.5531.4231.4914,179
6/18/201531.2631.5031.2631.4810,407
6/17/201531.1131.2030.9931.1116,993
6/16/201530.8631.0930.8631.0617,127
6/15/201530.6130.8430.6130.838,119
6/12/201530.8731.0230.8730.997,501
6/11/201530.8831.0230.8830.9821,504
6/10/201530.6730.9230.6230.8413,981
6/9/201530.7030.7030.3630.5224,904
6/8/201530.8330.8530.6530.6711,375
6/5/201530.7630.8930.5430.8921,150
6/4/201530.9030.9330.7430.777,894
6/3/201530.9631.1730.8931.0712,627
6/2/201530.8731.0030.8530.9010,615
6/1/201530.8831.0230.7330.9277,994
5/29/201530.9030.9630.7130.859,451
5/28/201531.0031.0730.8830.9516,606
5/27/201530.7031.0030.6731.0014,694
5/26/201530.8730.9130.6030.6842,820
5/22/201530.9131.0530.9131.0210,613
5/21/201531.0531.0630.9330.9915,430
5/20/201531.0831.0830.9531.0016,292
5/19/201531.0831.0930.9330.9541,627
5/18/201530.7031.0130.7031.0110,583
5/15/201530.6930.7330.6130.6931,982
5/14/201530.3830.6930.3630.6714,764
5/13/201530.4230.4230.2630.3712,456
5/12/201530.3230.3230.0430.2617,481
5/11/201530.5130.5730.4430.449,358
5/8/201530.5330.7530.4430.5013,499
5/7/201529.9130.2329.9130.2330,398
5/6/201530.1430.1429.7729.8416,424
5/5/201530.4730.4729.9229.9789,643
5/4/201530.5230.5330.3830.4213,805
5/1/201529.9430.3129.9430.27102,415
4/30/201530.4130.4229.8729.9216,275
4/29/201530.5530.7230.2830.4234,954
4/28/201530.7530.9430.4730.8129,389
4/27/201531.2331.2730.7830.81105,588
4/24/201531.3531.3531.1831.2417,047
4/23/201531.2731.3831.1931.3624,421
4/22/201531.1331.2631.0031.2233,011
4/21/201531.1131.2131.1131.1410,512
4/20/201530.8231.0330.8231.0319,125
4/17/201531.4331.4330.6230.7520,433
4/16/201531.1331.1531.0031.1155,969
  • Showing 1-100 of 1,097 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!