$31.32 +0.11 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NYSEARCA

Jul. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
5/19/201427.0327.4526.9827.3119,600
5/16/201426.9327.1626.9327.161,548
5/15/201427.2927.2926.7127.074,848
5/13/201427.7227.7427.5327.531,746
5/12/201427.4227.7527.4127.753,963
5/8/201427.3827.5527.1427.176,354
5/7/201427.2927.2927.2927.29389
5/6/201427.4427.4927.2027.245,959
5/5/201427.5627.6027.4727.491,875
5/2/201427.4027.6527.4027.464,022
5/1/201427.3827.6127.2327.3412,852
4/30/201427.2127.3227.0527.315,062
4/29/201427.0727.2427.0727.151,637
4/28/201427.2027.2026.6427.054,143
4/25/201427.4527.4527.1627.163,636
4/24/201427.3827.6427.3627.533,936
4/23/201427.6227.7127.5227.605,327
4/22/201427.4327.6827.4327.664,494
4/21/201427.3627.4327.3427.383,407
4/17/201427.1627.3927.1527.384,967
4/16/201427.1527.1927.0527.187,871
4/15/201426.8226.8826.3426.8722,121
4/14/201427.3627.3626.6626.681,789
4/11/201426.9126.9126.5826.582,608
4/10/201427.7027.7026.8927.0714,019
4/9/201427.3427.7227.3227.699,678
4/8/201427.2127.3527.2127.322,060
4/7/201427.6127.6427.0427.264,933
4/4/201428.5828.6827.7527.9228,006
4/3/201428.7328.7328.4228.454,106
4/2/201428.7228.7928.6328.6922,788
4/1/201428.4528.6028.3928.5833,015
3/31/201427.9728.2727.9528.264,957
3/28/201427.7427.9927.7327.806,303
3/27/201427.8027.8127.5827.657,692
3/26/201428.1828.2027.7527.7512,272
3/25/201428.3728.3728.1428.154,528
3/24/201428.0028.2828.0028.1634,388
3/21/201428.7628.7628.5928.593,620
3/20/201428.6328.7728.4828.646,516
3/19/201428.7528.8228.7428.752,162
3/18/201428.6028.8628.6028.847,066
3/17/201428.5628.5628.4728.54873
3/14/201428.0328.3828.0228.254,257
3/13/201428.4928.5328.0628.128,776
3/12/201428.2828.5528.2728.552,317
3/11/201428.7428.7428.4628.531,584
3/10/201428.6228.7328.6228.736,252
3/7/201429.0429.0428.7628.7719,128
3/6/201428.8828.9528.8028.8120,642
3/5/201428.9228.9228.7328.8199,237
3/4/201428.6528.8828.6528.874,939
3/3/201428.2528.3028.0928.192,551
2/28/201428.4828.5528.3028.381,772
2/27/201428.3828.4928.2828.484,863
2/26/201428.2828.4728.1528.2925,230
2/25/201428.1228.2028.1228.137,226
2/24/201428.1228.3828.1228.22106,857
2/21/201428.0528.1428.0028.073,862
2/20/201427.7228.0027.6628.006,488
2/19/201427.7727.9527.7227.7212,021
2/18/201427.8728.0327.7527.9619,689
2/14/201427.7227.7527.5927.758,038
2/13/201427.2327.6627.2327.661,418
2/12/201427.3127.4627.2827.3511,411
2/11/201427.0027.2926.9827.217,436
2/10/201426.8526.9826.8226.985,105
2/7/201426.7527.0126.7526.955,784
2/6/201426.3526.6726.3526.614,060
2/5/201426.2326.3625.9926.2512,766
2/4/201426.1226.4926.1026.4453,857
2/3/201427.1927.1926.0626.0912,702
1/31/201427.1027.4227.1027.2215,093
1/30/201427.1827.4727.1827.384,090
1/29/201427.0527.1826.7926.9121,911
1/28/201426.9427.2326.9427.1310,386
1/27/201427.2627.2626.6726.988,347
1/24/201427.9227.9227.1827.269,134
1/23/201428.1728.3427.9528.0518,460
1/22/201428.0628.3328.0628.3326,038
1/21/201428.1928.1928.0028.094,132
1/17/201428.1628.1628.0428.048,902
1/16/201428.1328.1628.1128.162,705
1/15/201428.1428.2328.1328.2313,342
1/14/201427.8328.1027.8328.096,190
1/13/201428.1628.2027.6427.668,202
1/10/201428.0128.1727.9528.175,530
1/9/201427.9327.9427.7927.856,044
1/8/201427.7527.8327.5727.7330,678
1/7/201427.6427.7827.6227.784,908
1/6/201427.9327.9327.5027.5015,996
1/3/201427.8027.8927.7327.887,904
1/2/201427.9627.9627.5727.63122,614
12/31/201327.9228.0727.9228.0734,699
12/30/201327.7827.9427.7627.9116,226
12/27/201328.4528.4527.7627.8524,243
12/26/201327.9727.9727.8227.9011,951
12/24/201327.7727.8627.7727.835,461
12/23/201327.7427.7627.5627.7611,122
12/20/201327.1527.4927.1327.4716,269
  • Showing 301-400 of 1,072 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!