$31.86 +0.09 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NASDAQ

Jan. 20, 2017 | 03:33 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
11/9/201529.5029.5429.1529.3355,751
11/6/201529.6929.7029.4129.6123,044
11/5/201529.7029.7029.4529.6721,281
11/4/201529.7229.7229.5229.5619,096
11/3/201529.6329.7429.5529.6547,601
10/30/201529.5229.5229.4029.4318,677
10/29/201529.5329.5329.3829.4649,355
10/28/201529.1929.6229.1229.5839,830
10/26/201529.1729.3029.1329.2832,433
10/23/201529.2129.2328.9729.2148,567
10/22/201529.1829.2529.0429.18170,437
10/21/201529.4129.4328.9729.0857,235
10/20/201529.3929.5229.2729.3716,033
10/19/201529.2229.5029.2229.4230,673
10/16/201529.1729.2629.0529.2211,106
10/15/201528.7829.1228.7629.1217,956
10/14/201529.0529.0628.6928.6910,720
10/13/201529.3229.4529.0329.0325,559
10/12/201529.2529.3829.2229.3739,836
10/9/201529.1429.2829.0829.2440,957
10/8/201528.8329.1828.7929.1346,788
10/7/201528.6928.9128.5728.9131,885
10/6/201528.8628.9128.3928.5679,312
10/5/201528.6728.9028.6728.8875,188
10/2/201527.9228.3927.6728.3911,237
10/1/201527.9928.1527.8028.02167,536
9/30/201527.9728.1227.8228.1231,058
9/29/201527.9027.9227.4927.6252,543
9/28/201528.7228.7227.7427.8535,282
9/25/201529.1429.2128.7028.8312,992
9/24/201528.8529.0228.6828.9313,002
9/23/201529.3429.3429.0729.18124,751
9/22/201529.2029.3529.0529.2022,099
9/21/201529.6529.9229.5129.637,508
9/18/201529.5229.7929.4029.4115,272
9/17/201529.7930.2529.7629.8720,904
9/16/201529.5629.8229.5629.8215,633
9/15/201529.3329.6629.3229.6224,148
9/14/201529.3929.4329.2129.2712,788
9/11/201529.0429.3829.0429.3523,166
9/10/201529.1529.3929.0529.1530,735
9/9/201529.7529.7529.0829.1318,677
9/8/201529.1229.4228.9629.4223,296
9/4/201528.8128.8228.4928.6019,304
9/3/201528.7529.1628.7528.9041,785
9/2/201528.5728.6428.3428.6443,895
9/1/201528.4228.6028.1328.20165,823
8/31/201529.1529.3429.0129.0322,686
8/28/201529.1229.3429.1229.3142,158
8/27/201528.9529.3228.8029.0552,051
8/26/201528.3728.6327.8028.6133,030
8/25/201529.0029.0027.9327.9669,180
8/24/201526.3029.7321.0428.0368,920
8/21/201529.5029.7229.0629.0647,381
8/20/201530.4430.4429.8629.8656,880
8/19/201530.7530.9930.6630.8222,370
8/18/201531.3331.3331.0031.0715,687
8/17/201530.9531.2930.7731.2939,277
8/14/201530.6830.9930.6330.9934,109
8/13/201530.7330.9130.5530.7123,038
8/12/201530.5330.7030.1730.6252,941
8/11/201530.9731.0730.7030.8022,529
8/10/201531.0531.2630.9931.1733,569
8/7/201530.7030.8330.5630.7227,668
8/6/201531.3831.3830.7130.7822,814
8/5/201531.5231.6331.3531.4216,255
8/4/201531.2631.3931.1431.2420,575
8/3/201531.3031.3231.0531.2252,357
7/31/201531.2931.4831.2831.3224,726
7/30/201531.0631.3031.0231.2123,745
7/29/201531.0631.1630.8531.1635,050
7/28/201530.7430.9030.4730.8939,952
7/27/201530.7630.7630.5130.5819,988
7/24/201531.2031.2130.7330.8921,067
7/23/201531.5631.5731.1231.1526,789
7/22/201531.0631.4031.0631.3742,646
7/21/201531.3631.4931.1231.1931,925
7/20/201531.3931.4631.3531.4027,420
7/17/201531.5131.5131.2131.3019,128
7/16/201531.5831.5831.3731.4931,917
7/15/201531.4231.4631.2831.3420,468
7/14/201531.2731.4831.2731.4636,259
7/13/201531.4531.4531.1431.2748,491
7/10/201530.8130.9830.8130.9848,570
7/9/201530.8230.8230.5430.5715,465
7/8/201530.6830.7430.3230.4623,748
7/7/201530.7630.8830.4030.8814,088
7/6/201530.6630.9330.5930.66132,347
7/2/201531.0231.0430.7030.8421,562
7/1/201531.0731.0730.7630.92165,489
6/30/201530.7630.9030.6830.7558,859
6/29/201531.0231.0630.6130.6127,132
6/26/201531.2331.3331.1431.2611,348
6/25/201531.4031.4031.1631.2526,611
6/24/201531.5231.5231.2031.2364,581
6/23/201531.7031.7031.5331.6436,058
6/22/201531.7031.7031.5631.5811,946
6/19/201531.5331.5531.4231.4914,179
6/18/201531.2631.5031.2631.4810,407
6/17/201531.1131.2030.9931.1116,993
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center