$31.09 -0.09 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Aug. 26, 2016 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
6/16/201530.8631.0930.8631.0617,127
6/15/201530.6130.8430.6130.838,119
6/12/201530.8731.0230.8730.997,501
6/11/201530.8831.0230.8830.9821,504
6/10/201530.6730.9230.6230.8413,981
6/9/201530.7030.7030.3630.5224,904
6/8/201530.8330.8530.6530.6711,375
6/5/201530.7630.8930.5430.8921,150
6/4/201530.9030.9330.7430.777,894
6/3/201530.9631.1730.8931.0712,627
6/2/201530.8731.0030.8530.9010,615
6/1/201530.8831.0230.7330.9277,994
5/29/201530.9030.9630.7130.859,451
5/28/201531.0031.0730.8830.9516,606
5/27/201530.7031.0030.6731.0014,694
5/26/201530.8730.9130.6030.6842,820
5/22/201530.9131.0530.9131.0210,613
5/21/201531.0531.0630.9330.9915,430
5/20/201531.0831.0830.9531.0016,292
5/19/201531.0831.0930.9330.9541,627
5/18/201530.7031.0130.7031.0110,583
5/15/201530.6930.7330.6130.6931,982
5/14/201530.3830.6930.3630.6714,764
5/13/201530.4230.4230.2630.3712,456
5/12/201530.3230.3230.0430.2617,481
5/11/201530.5130.5730.4430.449,358
5/8/201530.5330.7530.4430.5013,499
5/7/201529.9130.2329.9130.2330,398
5/6/201530.1430.1429.7729.8416,424
5/5/201530.4730.4729.9229.9789,643
5/4/201530.5230.5330.3830.4213,805
5/1/201529.9430.3129.9430.27102,415
4/30/201530.4130.4229.8729.9216,275
4/29/201530.5530.7230.2830.4234,954
4/28/201530.7530.9430.4730.8129,389
4/27/201531.2331.2730.7830.81105,588
4/24/201531.3531.3531.1831.2417,047
4/23/201531.2731.3831.1931.3624,421
4/22/201531.1331.2631.0031.2233,011
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center