First Trust Mid Cap Growth AlphaDEX Historical Stock Prices

(ETF)
FNY 
$28.745
*  
0.2356
0.83%
Get FNY Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading FNY now


Community Rating:
View:    FNY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.51  28.84  28.49  28.745 8,658
09/15/2014 28.49 28.56 28.49 28.5094 877
09/12/2014 28.79 28.87 28.64 28.72 6,210
09/11/2014 28.8408 28.98 28.77 28.98 22,367
09/10/2014 28.86 28.862 28.64 28.8367 8,425
09/09/2014 28.96 28.96 28.75 28.75 730
09/08/2014 29.06 29.06 28.97 28.97 3,215
09/05/2014 28.97 29.06 28.8592 29.06 15,876
09/04/2014 29.09 29.1271 28.87 28.87 5,443
09/03/2014 29.199 29.199 28.94 28.94 14,551
09/02/2014 29.1699 29.18 29 29.0401 3,049
08/29/2014 28.97 28.97 28.79 28.95 5,021
08/28/2014 28.63 28.86 28.63 28.75 15,008
08/27/2014 28.8385 28.87 28.79 28.813 5,105
08/26/2014 28.92 28.95 28.8457 28.8922 12,712
08/25/2014 28.79 28.81 28.74 28.81 2,734
08/22/2014 28.73 28.78 28.612 28.75 5,634
08/21/2014 28.77 28.77 28.64 28.73 4,462
08/20/2014 28.6299 28.77 28.6 28.76 10,249
08/19/2014 28.55 28.68 28.55 28.6799 6,908
08/18/2014 28.24 28.4591 28.24 28.43 7,460
08/15/2014 28.23 28.23 27.98 28.12 4,077
08/14/2014 28.01 28.12 28 28.05 38,229
08/13/2014 27.84 28.06 27.81 28.06 1,491
08/12/2014 27.9 27.9 27.6796 27.6796 2,578
08/11/2014 27.84 28.0126 27.83 27.91 3,381
08/08/2014 27.4741 27.74 27.41 27.7225 3,568
08/07/2014 27.6 27.7 27.3601 27.41 5,248
08/06/2014 27.5405 27.7 27.5405 27.57 41,302
08/05/2014 27.55 27.73 27.44 27.53 6,491
08/04/2014 27.56 27.74 27.36 27.71 6,595
08/01/2014 27.58 27.6 27.2962 27.48 6,015
07/31/2014 28.18 28.18 27.6 27.6899 25,332
07/30/2014 28.28 28.4 28.1801 28.26 1,835
07/29/2014 28.28 28.4499 28.22 28.22 5,194
07/28/2014 28.1433 28.3 28.13 28.2704 4,211
07/25/2014 28.37 28.44 28.33 28.36 4,635
07/24/2014 28.69 28.69 28.57 28.57 1,493
07/23/2014 28.5107 28.63 28.5052 28.518 1,859
07/22/2014 28.55 28.64 28.538 28.58 4,299
07/21/2014 28.2209 28.3625 28.22 28.35 4,817
07/18/2014 28.06 28.4299 28.06 28.4299 3,170
07/17/2014 28.31 28.41 28.232 28.24 1,842
07/16/2014 28.4439 28.4439 28.251 28.31 3,985
07/15/2014 28.5538 28.5538 28.36 28.42 7,522
07/14/2014 28.6215 28.64 28.5101 28.53 30,889
07/11/2014 28.54 28.54 28.34 28.49 3,211
07/10/2014 28.23 28.61 28.23 28.5116 4,346
07/09/2014 28.412 28.7 28.412 28.68 6,365
07/08/2014 28.69 28.69 28.4714 28.54 12,613
07/07/2014 29.16 29.21 28.81 28.878 8,312
07/03/2014 29.12 29.19 29.09 29.14 2,082
07/02/2014 29.069 29.09 28.99 29.0399 3,642
07/01/2014 29.02 29.34 29.02 29.25 5,906
06/30/2014 28.852 28.99 28.85 28.99 2,876
06/27/2014 28.69 28.87 28.68 28.8691 12,007
06/26/2014 28.76 28.76 28.5 28.68 4,807
06/25/2014 28.39 28.76 28.39 28.73 7,189
06/24/2014 28.7233 28.873 28.48 28.48 2,426
06/23/2014 28.85 28.85 28.74 28.74 4,180
06/20/2014 28.66 28.82 28.66 28.78 3,166
06/19/2014 28.58 28.69 28.56 28.6484 3,539
06/18/2014 28.515 28.7 28.45 28.7 10,518
06/17/2014 28.37 28.6499 28.37 28.52 8,375
06/16/2014 28.25 28.3525 28.23 28.31 2,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?