$46.30 -0.38 (%) FstTr ET AlDex Shs Large Cap Core AlphaDEX Fund -

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FEX historical data

Date Open High Low Close Volume
9/23/201646.7946.8646.6646.6876,586
9/22/201646.7746.9446.7746.88108,148
9/21/201646.1346.6146.0346.57114,640
9/20/201646.4946.4946.1446.1477,968
9/19/201646.3346.5446.1546.29111,656
9/16/201646.2246.2645.9546.11260,685
9/15/201645.7846.4045.7646.31224,892
9/14/201645.9946.1745.7145.80124,948
9/13/201646.3046.4245.8045.95351,581
9/12/201645.7946.7645.7446.68125,630
9/9/201646.9446.9446.0146.01124,996
9/8/201647.3147.3747.2247.26302,995
9/7/201647.2947.4447.2047.4291,092
9/6/201647.3247.3247.0447.29101,538
9/2/201647.1247.3247.1147.27131,257
9/1/201647.0647.1946.7046.96261,023
8/31/201647.1047.1546.8147.07325,245
8/30/201647.1647.2447.0247.16166,589
8/29/201646.9547.2446.9547.15145,155
8/26/201647.1147.3346.6646.86282,766
8/25/201646.9347.1646.9347.06108,109
8/24/201647.2247.2746.9547.0284,874
8/23/201647.2347.3747.2347.26105,465
8/22/201646.9947.1046.9047.0687,622
8/19/201646.9447.1246.8847.0967,754
8/18/201646.9147.0846.9147.07175,288
8/17/201646.8446.9546.6146.92125,222
8/16/201647.1047.1046.8946.8983,423
8/15/201647.1447.3147.1447.2279,759
8/12/201647.0647.1346.9447.0381,059
8/11/201646.9447.1146.8747.0873,533
8/10/201646.8746.9246.6746.77109,500
8/9/201646.9246.9746.7746.8065,619
8/8/201646.9747.0446.8346.87172,313
8/5/201646.6946.8946.6946.8575,156
8/4/201646.4846.5746.3946.4696,897
8/3/201646.1846.5246.1546.50160,110
8/2/201646.6946.6946.0446.211,484,890
8/1/201646.9346.9946.6846.72156,651
7/29/201646.8346.9946.6546.9276,320
7/28/201646.6946.9646.6246.91153,086
7/27/201647.1047.1046.6346.78116,091
7/26/201646.8047.0846.7847.0595,407
7/25/201646.7746.8446.6846.83146,409
7/22/201646.5446.8446.5246.8175,257
7/21/201646.6246.7346.4346.54140,638
7/20/201646.6346.7746.4746.71228,967
7/19/201646.4546.5046.3746.49240,141
7/18/201646.4746.6246.4446.57117,574
7/15/201646.6646.6646.3746.47812,061
7/14/201646.6646.6846.4946.55271,638
7/13/201646.4346.4346.1546.3579,506
7/12/201646.1546.3846.1546.2985,121
7/11/201645.8246.0145.7845.94168,869
7/8/201645.2145.7445.2145.6893,583
7/7/201644.9045.1644.6944.8698,235
7/6/201644.3844.8744.2944.87298,052
7/5/201644.8744.8744.4444.6479,973
7/1/201645.0445.2044.9745.05476,181
6/30/201644.4245.0544.2645.05130,354
6/29/201643.9244.3243.8144.26119,993
6/28/201643.2243.5243.0443.52146,008
6/27/201643.3443.3442.5042.67184,712
6/24/201643.9044.5643.6643.70220,077
6/23/201645.1345.4445.1345.4388,157
6/22/201644.9545.0844.7844.7884,500
6/21/201644.9645.1644.8445.0474,295
6/20/201644.9845.2644.8844.9161,910
6/17/201644.5144.6544.3244.5395,426
6/16/201644.1844.5343.9944.4889,770
6/15/201644.4544.7444.3744.4294,225
6/14/201644.5744.6744.1844.39103,618
6/13/201644.9145.0644.6144.6780,996
6/10/201645.2045.2544.9345.06119,478
6/9/201645.4745.6545.4045.6099,814
6/8/201645.6145.7345.5445.68113,017
6/7/201645.3945.7245.3945.5694,885
6/6/201645.2745.4945.2245.4256,966
6/3/201645.2345.3144.8945.23245,774
6/2/201645.1545.4045.0645.39603,538
6/1/201645.1745.2744.8545.261,118,940
5/31/201645.2345.2544.9445.15266,906
5/27/201644.8345.1044.8345.1048,596
5/26/201644.8544.9544.7644.83100,371
5/25/201644.7844.9244.7544.8469,680
5/24/201644.2144.6244.2044.59126,767
5/23/201644.1044.1243.9243.9672,610
5/20/201643.8344.1343.8344.05222,026
5/19/201643.7443.8343.4143.73121,478
5/18/201643.6844.1643.5943.86283,522
5/17/201644.1044.2643.7343.86103,724
5/16/201643.8744.3443.8744.22102,198
5/13/201644.1144.3143.7643.83240,765
5/12/201644.4344.5643.9944.2178,612
5/11/201644.6244.6244.2844.28102,337
5/10/201644.3744.7244.2944.70143,328
5/9/201644.1844.2844.0444.15138,599
5/6/201643.8544.1643.7444.15100,310
5/5/201644.1044.2843.8843.94100,933
5/4/201643.8544.2243.8543.98377,106
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center