$31.20 0.00 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Sep. 23, 2016 | 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
5/3/201628.9928.9928.7628.843,494
5/2/201628.8629.2028.8629.207,516
4/29/201628.8829.0028.7028.8810,970
4/28/201629.1529.5129.1429.1417,181
4/27/201629.4829.5229.2229.447,779
4/26/201629.1829.3629.1129.3110,260
4/25/201629.1029.1129.0429.0511,963
4/22/201629.0629.2128.9829.187,238
4/21/201629.3029.3328.9828.9939,756
4/20/201629.3729.5029.2929.3718,963
4/19/201629.5029.5029.3529.419,187
4/18/201629.0829.4529.0829.4043,105
4/15/201629.1829.2629.1729.247,936
4/14/201629.2229.2529.1029.1620,866
4/13/201628.9829.2128.9829.2110,690
4/12/201628.6728.8928.6328.858,669
4/11/201628.9729.0228.6528.656,745
4/8/201628.8928.9428.7028.8294,222
4/7/201628.9428.9428.6028.688,639
4/6/201628.6129.0028.6129.006,033
4/5/201628.6628.7828.6028.608,704
4/4/201629.0629.0628.8528.8851,661
4/1/201628.8729.1528.8629.095,555
3/31/201628.8428.9828.8228.876,417
3/30/201628.9428.9828.8328.8416,729
3/29/201628.2928.9128.2928.9110,629
3/28/201628.1728.3828.1028.288,383
3/24/201628.1028.1927.9428.1932,032
3/23/201628.3728.4128.1928.2056,530
3/22/201628.3628.5128.3428.414,513
3/21/201628.4228.4228.3028.3414,145
3/18/201628.2028.5428.2028.4425,268
3/17/201627.9328.2827.9128.2416,117
3/16/201627.9028.1227.8628.088,779
3/15/201627.9027.9427.8127.8710,102
3/14/201627.9228.0427.9228.026,972
3/11/201627.8328.0827.8328.0620,580
3/10/201627.8827.8927.3527.595,819
3/9/201627.7227.8127.6027.778,607
3/8/201627.8327.8327.6827.7410,757
3/7/201627.9428.0527.9027.984,767
3/4/201627.8628.0727.8228.0026,695
3/3/201627.6127.9627.6027.9510,885
3/2/201627.5627.7227.5027.7137,520
3/1/201627.3727.6027.3727.603,534
2/29/201627.1927.2727.0627.069,731
2/26/201627.1927.2727.1527.1810,482
2/25/201627.0927.1726.9227.1515,629
2/24/201626.3926.9126.3426.8112,391
2/23/201626.6726.7626.5726.6024,283
2/22/201626.8226.8226.7226.7521,034
2/19/201626.2526.4826.1926.4314,012
2/18/201626.6126.6126.3126.3268,537
2/17/201626.4726.6126.4726.5351,751
2/16/201626.0626.2725.9626.2723,182
2/12/201625.6125.7425.4525.74371,149
2/11/201625.4925.5025.1325.5049,256
2/10/201625.7126.0425.6125.6145,218
2/9/201625.1325.6225.0425.4467,264
2/8/201625.6225.6225.0525.3025,847
2/5/201626.5526.5525.8825.9027,924
2/4/201626.5326.7426.4726.6261,711
2/3/201626.2626.6726.2326.6039,155
2/2/201626.8326.9626.6626.6818,531
2/1/201627.0527.3927.0527.3016,680
1/29/201626.5027.2626.5027.266,671
1/28/201626.8026.8026.3926.4210,873
1/27/201626.7426.9326.4826.4818,953
1/26/201626.5526.9026.4926.8769,872
1/25/201626.8326.8826.4426.4418,226
1/22/201626.6426.9126.6426.8410,925
1/21/201626.3326.6826.2526.4033,117
1/20/201626.1126.6325.5026.34113,959
1/19/201626.7626.7826.2826.3720,540
1/15/201626.2626.4626.0526.45216,330
1/14/201626.6326.9726.3626.8533,269
1/13/201627.3527.3526.4626.5361,129
1/12/201627.3127.3826.9827.3873,366
1/11/201627.2427.3726.8327.03132,676
1/8/201627.6627.7127.1527.1517,805
1/7/201627.7227.9327.4827.51193,225
1/6/201628.1828.2927.9828.1329,804
1/5/201628.4228.4828.3128.3871,760
1/4/201628.4128.4128.1328.32137,963
12/31/201529.0029.2128.8428.8450,168
12/30/201529.4329.4629.1629.1611,535
12/29/201529.4129.5129.2729.4043,223
12/28/201529.0729.2228.9329.2030,671
12/24/201529.0229.1829.0229.119,521
12/23/201528.9729.1128.9729.1111,263
12/22/201528.7429.0028.6428.9113,020
12/21/201528.7328.8028.5428.6729,100
12/18/201528.8628.8628.5528.5814,173
12/17/201529.3129.3128.8928.8910,944
12/16/201529.0029.2628.8629.2237,485
12/15/201528.8528.9828.8028.9014,943
12/14/201528.6728.6928.4228.6328,595
12/11/201528.7328.9328.6128.6520,625
12/10/201529.0129.2029.0129.0346,055
12/9/201529.4529.5628.9529.0045,351
Trading Center