$31.00 +0.14 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Sep. 30, 2016 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center