$31.18 +0.08 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Aug. 25, 2016 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
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
12/8/201529.3129.5129.3129.4523,857
12/7/201529.7029.7029.4329.487,416
12/4/201529.4429.6329.3929.6122,632
12/3/201529.7629.8129.1029.1621,604
12/2/201529.9830.0329.7929.8412,086
12/1/201529.9330.0229.7830.0216,922
11/30/201530.0230.0229.7229.739,347
11/27/201529.9030.0129.9029.963,423
11/25/201529.8229.8729.7729.8314,091
11/24/201529.5529.7629.3629.7346,764
11/23/201529.4529.7529.4429.6333,712
11/20/201529.5129.6129.4329.4830,166
11/19/201529.3429.4329.2129.3414,975
11/18/201528.9729.3228.8929.2817,775
11/17/201528.8929.1928.8628.9237,818
11/16/201528.5928.9328.5228.9156,442
11/13/201528.5928.8028.5728.5724,598
11/12/201529.3129.3128.8828.8927,209
11/11/201529.6729.6729.3629.478,346
11/10/201529.3929.5129.2329.5115,846
11/9/201529.5029.5429.1529.3355,751
Trading Center