$30.41 0.00 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Feb. 27, 2015 | 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
2/27/201530.4430.5430.4130.4118,154
2/26/201530.6130.6130.4230.4611,168
2/25/201530.6230.6730.4730.5027,487
2/24/201530.6630.6630.4830.5527,382
2/23/201530.5630.5930.4530.5922,148
2/20/201530.3030.5430.1530.4926,046
2/19/201530.2430.4330.2330.2725,904
2/18/201530.1230.3530.0930.35113,161
2/17/201530.1430.2630.0930.1343,624
2/13/201530.0130.1530.0130.1530,749
2/12/201529.8430.0729.8430.0121,136
2/11/201529.8829.8929.6529.8236,690
2/10/201529.6229.8229.4929.8214,587
2/9/201529.6129.6229.4529.4923,756
2/6/201530.0030.0029.6729.7654,709
2/5/201529.8229.9429.8229.9419,798
2/4/201529.6529.8029.6329.65117,912
2/3/201529.4929.7129.3829.7118,417
2/2/201529.4229.4228.8529.2741,571
1/30/201529.5829.5829.1929.1978,724
1/29/201529.5929.7929.3529.7838,071
1/28/201530.5830.5829.4629.4828,250
1/27/201529.7229.9329.5929.799,848
1/26/201529.6930.0229.6830.02116,983
1/23/201529.4129.8329.4029.7122,702
1/22/201529.2229.7629.1929.76283,795
1/21/201529.0229.1828.9829.1210,667
1/20/201529.2429.2428.8329.0134,352
1/16/201528.6328.9128.5928.9124,165
1/15/201528.9928.9928.6028.7120,396
1/14/201528.8128.9528.7628.938,194
1/13/201529.3829.5228.7428.9857,197
1/12/201529.1129.1928.9329.0916,213
1/9/201529.3429.3429.1129.1326,371
1/8/201528.9929.3828.9929.2818,749
1/6/201528.9228.9228.3428.4946,875
1/5/201529.0929.0928.7628.8516,717
1/2/201529.5829.5829.0729.1884,879
12/31/201429.7030.1029.3929.3932,145
12/30/201429.7529.7629.6629.674,708
12/29/201429.8029.8829.8029.8221,555
12/26/201429.8029.8729.7329.7533,262
12/24/201429.7029.7529.5829.7316,985
12/23/201429.6229.6329.5229.5934,479
12/22/201429.3929.5629.3929.562,979
12/19/201429.4429.4429.2529.3913,520
12/18/201429.2829.3029.0229.2642,443
12/17/201428.2128.8128.1828.815,080
12/16/201428.2828.5128.1028.1614,733
12/15/201428.5728.5728.2828.424,394
12/12/201428.5828.7428.5328.5933,654
12/11/201428.8129.0628.6528.9110,428
12/10/201429.1029.1128.5628.6451,444
12/9/201428.7129.1028.6029.077,816
12/8/201429.1929.3628.8629.0210,552
12/5/201429.2129.2829.1429.2310,076
12/4/201429.2029.2229.0429.1111,377
12/3/201429.0229.2429.0229.2256,674
12/2/201428.8929.0128.8828.9912,383
12/1/201429.7229.7228.8528.8526,432
11/28/201429.4629.4629.2729.271,661
11/26/201429.4129.4129.2929.366,737
11/25/201429.4329.4329.1929.3210,276
11/24/201429.0929.3029.0929.307,113
11/21/201429.3529.3529.0229.075,184
11/20/201428.8629.0028.8628.947,486
11/19/201428.7828.8928.6728.8527,169
11/18/201428.9629.0228.9128.9413,596
11/17/201428.8128.8428.6928.7013,013
11/14/201428.8828.9728.7828.789,524
11/13/201428.8428.9928.7628.806,548
11/12/201428.7328.9228.7028.9251,358
11/11/201428.6928.8228.6928.7458,787
11/10/201428.6928.8328.6628.8119,322
11/7/201428.5728.6828.5528.653,546
11/6/201428.4828.7328.4828.7312,474
11/5/201428.9228.9228.4328.5111,347
11/4/201428.5428.5428.3528.424,425
11/3/201428.5328.5728.3828.389,743
10/31/201428.3828.4328.2328.4220,108
10/30/201427.9928.1727.7928.1014,478
10/29/201428.0028.0927.8028.0139,488
10/28/201427.7828.0227.6328.0213,566
10/27/201427.4127.5927.4127.594,113
10/24/201427.3827.5627.3127.5613,256
10/23/201427.2327.5127.1827.3816,571
10/22/201427.4227.4226.9926.99113,021
10/21/201426.8427.2426.8427.24220,712
10/20/201426.1826.5926.1826.5910,170
10/17/201426.4026.4526.2826.3217,619
10/16/201425.6026.0725.5626.0415,093
10/15/201425.4925.9725.1825.7245,828
10/14/201425.7226.0325.6325.6839,133
10/13/201425.7725.9525.4625.4745,863
10/10/201426.4726.4725.9225.928,748
10/9/201427.0127.0926.4826.5532,117
10/8/201426.8227.1026.6227.1019,620
10/7/201427.2127.2526.8526.8525,038
10/6/201427.5927.5927.2827.306,139
10/3/201427.5227.5727.3327.464,819
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center