$46.92 +0.06 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NYSEARCA

Mar. 5, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
3/4/201546.9346.9346.6046.86208,895
3/3/201547.2047.2046.9047.06323,712
3/2/201547.1047.2847.0347.28331,282
2/27/201547.1047.2547.0847.09173,931
2/26/201547.3547.3747.0047.14221,843
2/25/201547.4147.5247.3247.42175,489
2/24/201547.4847.4947.2747.43196,360
2/23/201547.3147.3647.1947.35354,233
2/20/201547.1047.4046.8547.40239,341
2/19/201546.9547.2546.8647.10237,042
2/18/201547.0247.1546.8847.14388,244
2/17/201546.9947.1246.7947.07281,987
2/13/201546.7946.9846.7046.98198,283
2/12/201546.6247.1046.5346.76292,235
2/11/201546.3046.4546.0746.30651,666
2/10/201546.2146.4445.9246.38302,008
2/9/201546.0346.1945.8845.97300,808
2/6/201546.5346.5346.0246.12209,271
2/5/201546.0946.4146.0146.38172,587
2/4/201545.8546.0645.6645.75156,724
2/3/201545.4446.0545.4446.05511,834
2/2/201544.7645.2344.3345.23232,378
1/30/201544.7745.1444.5644.58146,529
1/29/201544.8445.1944.3945.13340,090
1/28/201545.6045.6744.6644.74280,601
1/27/201545.2345.6645.1345.44243,074
1/26/201545.5045.7545.2545.74218,843
1/23/201545.6645.7545.4845.50271,210
1/22/201545.2645.7145.0145.67412,867
1/21/201544.6445.1444.5645.13191,677
1/20/201544.8244.8844.3544.72289,363
1/16/201544.0444.7844.0044.78364,930
1/15/201544.7544.7943.9744.01156,258
1/14/201544.1044.4943.8644.47245,950
1/13/201545.0845.3944.2844.64232,876
1/12/201545.2745.2744.6744.81237,645
1/9/201545.7645.7645.0945.30337,216
1/8/201545.2345.6845.2345.66215,859
1/6/201544.8044.9144.0444.26842,762
1/5/201545.3545.3544.5844.71321,046
1/2/201545.9145.9145.2545.61462,361
12/31/201446.2246.2245.5945.63180,879
12/30/201446.3046.3046.0646.08165,893
12/29/201446.2246.3846.1546.32117,860
12/26/201446.1846.2946.1746.1792,378
12/24/201446.1246.1546.0146.08130,707
12/23/201445.9846.1045.9346.00368,169
12/22/201445.9846.0445.8246.04330,158
12/19/201445.7646.0545.6745.95186,885
12/18/201445.1845.6044.9845.60372,502
12/17/201443.8044.6343.7244.54255,077
12/16/201443.6744.5343.6443.64228,170
12/15/201444.2644.4143.6143.89603,316
12/12/201444.4744.6444.0344.08570,686
12/11/201444.6245.2244.6244.79150,793
12/10/201445.1545.1544.4644.52203,930
12/9/201444.8745.3044.6645.30131,472
12/8/201445.5445.5845.0545.19120,204
12/5/201445.6245.6745.4845.59114,278
12/4/201445.6145.6245.3645.52107,344
12/3/201445.3245.7045.3245.65157,805
12/2/201445.1245.3945.0545.30310,491
12/1/201445.4045.4444.9445.05115,604
11/28/201445.6145.6245.4145.4765,878
11/26/201445.7845.7845.6245.74126,206
11/25/201445.8245.9345.6145.73128,783
11/24/201445.8245.8245.6945.81183,425
11/21/201445.8945.8945.4945.63646,002
11/20/201444.9845.4644.9845.38143,872
11/19/201445.3445.3445.0245.21203,779
11/18/201445.0645.4045.0045.27453,479
11/17/201444.8245.0844.8245.03107,969
11/14/201444.8845.0044.8344.95140,567
11/13/201445.0745.1044.7044.88110,417
11/12/201444.9845.0544.8245.0277,662
11/11/201444.9545.0644.9345.01161,983
11/10/201444.9445.0344.8644.97134,591
11/7/201444.8244.9444.6844.86143,962
11/6/201444.5844.8044.3644.78188,416
11/5/201444.5744.5744.3344.53253,513
11/4/201444.3144.3943.9944.18262,335
11/3/201444.4844.6844.3644.41338,891
10/31/201444.5444.5444.2344.47508,129
10/30/201443.5644.1143.4843.97133,949
10/29/201443.7543.9443.3443.66165,808
10/28/201443.3243.7443.2843.73243,975
10/27/201443.2443.2742.9443.20527,605
10/24/201443.1143.3642.8943.36282,363
10/23/201442.9043.3342.8543.04475,549
10/22/201442.9443.1142.4842.52429,291
10/21/201442.2042.9242.2042.87445,618
10/20/201441.3541.9641.3541.93182,342
10/17/201441.5441.7841.2541.48229,752
10/16/201440.1741.3040.1641.04348,760
10/15/201440.6141.0736.1840.961,202,590
10/14/201441.1541.5740.9341.10205,112
10/13/201441.6441.8340.8540.88244,716
10/10/201442.1342.3241.6441.66464,956
10/9/201443.1143.1142.2142.23286,553
10/8/201442.5443.2442.2243.21208,058
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center