$30.02 +0.52 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Jun. 30, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
4/21/201531.1131.2131.1131.1410,512
4/20/201530.8231.0330.8231.0319,125
4/17/201531.4331.4330.6230.7520,433
4/16/201531.1331.1531.0031.1155,969
4/15/201531.1531.2631.1231.12150,815
4/14/201531.1031.1630.8931.0714,313
4/13/201531.3431.3831.1131.11122,373
4/10/201531.2031.3131.1731.2833,173
4/9/201531.2331.2331.0231.137,645
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center