Quantcast

First Trust Large Cap Core AlphaDEX Fund Historical Stock Prices

FEX 
$60.93
*  
0.32
0.52%
Get FEX Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading FEX now
Exchange:NASDAQ

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 60.76 60.97 60.48 60.93 47,782
06/18/2018 60.91 61.27 60.8935 61.25 180,049
06/15/2018 61.19 61.28 60.82 61.28 50,619
06/14/2018 61.38 61.48 61.21 61.3 47,871
06/13/2018 61.45 61.45 61.13 61.13 49,544
06/12/2018 61.21 61.43 61.19 61.33 60,622
06/11/2018 61.1 61.3099 61.1 61.16 34,808
06/08/2018 60.68 61.07 60.68 61.06 48,869
06/07/2018 60.93 61.11 60.56 60.8 109,645
06/06/2018 60.6 60.91 60.4016 60.9087 54,527
06/05/2018 60.44 60.51 60.23 60.46 142,239
06/04/2018 60.34 60.3999 60.17 60.34 157,544
06/01/2018 59.91 60.2 59.91 60.14 317,615
05/31/2018 60 60.029 59.449 59.5401 39,422
05/30/2018 59.62 60.25 59.62 60.11 72,070
05/29/2018 59.61 59.7704 59.05 59.31 165,172
05/25/2018 60.04 60.11 59.8401 59.99 39,715
05/24/2018 60.01 60.209 59.7 60.14 58,885
05/23/2018 59.77 60.12 59.69 60.12 70,070
05/22/2018 60.39 60.4263 60.0034 60.02 107,188
05/21/2018 60.28 60.41 60.1558 60.28 45,645
05/18/2018 59.91 59.9966 59.77 59.91 44,123
05/17/2018 59.94 60.2198 59.8434 59.99 46,890
05/16/2018 59.61 60.0302 59.61 59.89 30,594
05/15/2018 59.61 59.69 59.42 59.61 59,533
05/14/2018 60.06 60.16 59.74 59.83 44,144
05/11/2018 59.89 60.02 59.7153 59.89 34,180
05/10/2018 59.45 59.93 59.45 59.83 92,409
05/09/2018 59.02 59.3701 58.8353 59.29 57,708
05/08/2018 58.71 58.86 58.4496 58.75 44,764
05/07/2018 58.76 58.9668 58.581 58.73 49,964
05/04/2018 57.64 58.7619 57.6201 58.54 84,780
05/03/2018 57.76 58 57.0656 57.82 63,275
05/02/2018 58.33 58.501 57.92 57.95 50,582
05/01/2018 58.31 58.42 57.87 58.4035 45,218
04/30/2018 58.98 59.1583 58.41 58.41 132,917
04/27/2018 58.97 58.98 58.61 58.88 52,257
04/26/2018 58.71 59.02 58.4886 58.88 43,568
04/25/2018 58.43 58.64 57.95 58.51 62,415
04/24/2018 59.41 59.598 58.1 58.46 125,010
04/23/2018 59.25 59.4735 58.969 59.19 56,213
04/20/2018 59.61 59.62 58.9801 59.19 72,899
04/19/2018 59.73 59.96 59.3202 59.53 82,387
04/18/2018 59.88 60.1199 59.67 59.91 58,086
04/17/2018 59.42 59.7964 59.36 59.65 52,721
04/16/2018 58.82 59.21 58.65 59.02 63,469
04/13/2018 59.07 59.07 58.21 58.43 87,653
04/12/2018 58.58 58.93 58.5464 58.73 74,951
04/11/2018 58.27 58.67 58.2 58.29 87,475
04/10/2018 58.46 58.75 58.16 58.56 725,581
04/09/2018 57.74 58.48 57.62 57.64 339,361
04/06/2018 58.34 58.66 57.14 57.56 108,490
04/05/2018 58.7 58.995 58.54 58.82 37,929
04/04/2018 56.94 58.52 56.94 58.43 226,627
04/03/2018 57.42 57.88 57.06 57.78 234,675
04/02/2018 58.24 58.3401 56.54 57.1 491,246
03/29/2018 57.84 58.72 57.75 58.42 82,835
03/28/2018 57.82 58 57.39 57.55 73,712
03/27/2018 58.99 58.99 57.5 57.82 76,956
03/26/2018 58.09 58.74 57.59 58.74 129,130
03/23/2018 58.5 58.6548 57.26 57.26 84,305
03/22/2018 59.41 59.61 58.4 58.43 70,362
03/21/2018 60.08 60.48 59.99 60.04 62,313
03/20/2018 59.96 60.16 59.9564 60.026 36,270
03/19/2018 60.25 60.28 59.48 59.86 61,028
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio