$29.31 +0.26 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Aug. 28, 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
4/8/201531.0131.1830.9731.1776,805
4/7/201531.1231.3030.9530.9539,673
4/6/201530.9431.2330.9131.17246,601
4/2/201531.0231.1530.9731.0825,073
4/1/201531.1831.1830.7630.96332,294
3/31/201531.2331.3231.0631.1425,934
3/30/201531.0931.3131.0731.3020,451
3/27/201530.5530.8730.5530.8742,045
3/26/201530.5130.6830.3930.5416,523
3/25/201531.4131.4130.6330.6793,179
3/24/201531.6131.6131.3831.3943,010
3/23/201531.7031.7031.5731.6541,699
3/20/201531.3231.6231.3231.5710,265
3/19/201531.2131.3131.1531.2627,954
3/18/201530.8231.2930.8231.2213,442
3/17/201530.8631.0130.8031.0021,925
3/16/201530.6730.8930.6730.8918,584
3/13/201530.6030.6030.2330.4228,430
3/11/201530.0530.1729.9530.1715,345
3/10/201530.0730.0729.8329.96112,708
3/9/201530.1830.2930.1430.2319,568
3/6/201529.9630.2829.9629.9617,344
3/5/201530.5930.5930.4530.517,327
3/4/201530.4930.5130.3230.4312,828
3/3/201530.7730.7730.4430.5619,387
3/2/201530.5030.7830.4930.78110,908
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
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!