$39.03 -0.76 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
2/5/201640.3840.4039.7239.79170,711
2/4/201640.2640.8540.2640.52162,283
2/3/201640.3140.4639.4740.37326,360
2/2/201640.6040.6039.9140.04384,668
2/1/201640.5541.0740.3940.89301,396
1/29/201639.8640.7939.8640.78275,082
1/28/201639.8939.9939.3739.68145,710
1/27/201639.8040.2739.3439.59196,169
1/26/201639.4039.9839.3839.91483,445
1/25/201639.8139.8139.1839.25223,126
1/22/201639.8040.1239.6539.99160,024
1/21/201639.0139.6738.7639.21304,991
1/20/201638.8539.2937.8038.94560,611
1/19/201639.8939.8939.0139.37469,454
1/15/201639.3639.6438.9839.49380,536
1/14/201639.9640.5939.4540.31358,964
1/13/201641.0341.1439.7839.85278,702
1/12/201641.0141.1540.3840.91524,795
1/11/201640.9341.0540.2040.69477,809
1/8/201641.5441.5840.6840.77433,862
1/7/201641.4841.9441.2241.34419,952
1/6/201642.2642.4041.9142.16193,332
1/5/201642.8742.9042.5442.84314,327
1/4/201642.6042.7142.2342.71417,709
12/31/201543.5043.6143.2643.26237,471
12/30/201543.8843.9343.6143.62179,853
12/29/201543.8044.0343.7943.94206,368
12/28/201543.5343.5643.2543.56321,933
12/24/201543.7543.8443.6343.70301,418
12/23/201543.4043.7843.3743.75236,233
12/22/201543.1243.4342.8843.35220,883
12/21/201542.8042.9942.6442.90157,335
12/18/201543.0943.0942.5942.59223,840
12/17/201544.0244.0243.2443.24192,938
12/16/201543.5744.0543.4543.97196,990
12/15/201543.1943.5243.1943.31264,476
12/14/201542.8142.9842.3642.84558,828
12/11/201543.1443.2942.7342.82413,980
12/10/201543.5943.9143.5043.60128,694
12/9/201543.7944.3143.3743.58263,288
12/8/201543.8044.1443.6543.91127,727
12/7/201544.4444.4444.0344.20461,653
12/4/201543.9444.6443.9444.59224,758
12/3/201544.6144.6143.7443.90311,072
12/2/201544.9945.0344.4144.47134,740
12/1/201544.7645.0744.7445.05239,821
11/30/201544.8644.9044.6044.63128,217
11/27/201544.7644.8344.6944.7849,931
11/25/201544.7744.8844.6644.78157,052
11/24/201544.3944.8744.3144.76157,033
11/23/201544.5544.8044.5244.63250,037
11/20/201544.6144.7544.4844.55139,541
11/19/201544.3844.5244.3244.41105,477
11/18/201543.8944.4843.8744.45287,561
11/17/201543.9444.1243.6343.73541,921
11/16/201543.0943.8443.0943.82219,689
11/13/201543.5543.5943.1343.16125,301
11/12/201544.1244.2343.7243.74241,891
11/11/201544.7244.7244.3844.3986,745
11/10/201544.3544.6344.3244.61103,012
11/9/201544.7744.7744.2044.45182,974
11/6/201544.8944.9844.6344.89268,317
11/5/201544.9945.1344.7745.03196,383
11/4/201545.2345.2344.8844.99349,852
11/3/201544.9645.3144.9445.15105,015
10/30/201544.5844.8144.4844.57224,127
10/29/201544.4744.5444.3044.50124,627
10/28/201544.1444.5944.0444.5793,497
10/27/201544.1544.2043.8944.0499,358
10/26/201544.4444.4444.2844.35101,725
10/23/201544.6744.6744.2644.52106,518
10/22/201543.9444.4943.9444.38190,714
10/21/201544.1344.1343.7143.77143,593
10/20/201543.8644.1943.8644.01455,215
10/19/201543.8343.9543.7343.92200,021
10/16/201544.0144.0343.7144.00189,901
10/15/201543.4743.9543.3343.92188,106
10/14/201543.6343.7443.3143.40170,696
10/13/201543.7844.0743.5743.61192,569
10/12/201544.0444.0443.8744.00111,900
10/9/201544.0844.1343.8844.01215,319
10/8/201543.3944.1243.3744.04295,341
10/7/201543.3743.5843.0143.50166,529
10/6/201543.3143.3842.9843.1686,974
10/5/201542.7943.3842.6643.31425,697
10/2/201541.3442.4941.2142.49195,902
10/1/201541.8942.0041.3341.80324,267
9/30/201541.4541.8541.2941.82216,490
9/29/201541.1041.3640.7641.01224,396
9/28/201541.9741.9940.9541.00163,079
9/25/201542.5042.6241.9942.21398,797
9/24/201542.0242.3241.6842.21139,200
9/23/201542.5342.6542.2342.3677,750
9/22/201542.7542.7942.3442.61165,429
9/21/201543.3843.6043.0943.2699,291
9/18/201543.3843.6643.0343.15152,353
9/17/201543.9544.6243.8843.94241,935
9/16/201543.5944.0443.5744.00176,741
9/15/201543.1443.6243.0543.55138,764
9/14/201543.2443.2442.9443.02230,757
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center