$43.01 +0.36 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

Oct. 31, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTA historical data

Date Open High Low Close Volume
10/30/201442.2642.7742.2242.65146,724
10/29/201442.5542.7042.0642.38148,721
10/28/201442.0242.4541.9342.42536,559
10/27/201441.9741.9741.6241.88166,684
10/24/201441.9942.1541.6942.14192,391
10/23/201441.8442.2241.7341.95146,072
10/22/201441.9142.0841.4441.44176,297
10/21/201441.1841.8041.1841.76739,542
10/20/201440.4940.9940.4940.99256,659
10/17/201440.6840.8840.3440.59182,623
10/16/201439.5540.5739.5140.29302,965
10/15/201439.9140.3038.8340.21758,743
10/14/201440.2740.8340.0740.36144,122
10/13/201440.6540.9640.0740.07228,870
10/10/201441.0041.2640.6340.68392,310
10/9/201442.0042.3841.0241.07185,965
10/8/201441.4742.1141.1542.11133,727
10/7/201441.8942.0541.4641.46307,922
10/6/201442.2642.3941.9142.09296,683
10/3/201442.1042.4441.9242.14182,511
10/2/201441.8442.1141.3641.87301,884
10/1/201442.4042.4241.7941.85375,837
9/30/201442.6642.8342.2342.47149,059
9/29/201442.4142.6842.3242.6373,815
9/26/201442.6042.8542.4642.76153,668
9/25/201443.0343.0342.4742.53205,894
9/24/201442.9143.3342.6643.06199,836
9/23/201443.1443.2142.8942.90116,788
9/22/201443.8043.8043.3343.3797,838
9/19/201444.0644.0943.7343.84166,213
9/18/201443.9443.9943.8443.92227,381
9/17/201443.9844.0843.7143.85126,568
9/16/201443.6144.0543.5843.9282,511
9/15/201443.5443.6543.3743.5965,858
9/12/201443.8543.8543.4043.52129,672
9/11/201443.5143.8843.5143.88108,665
9/10/201443.7244.0443.4643.7382,325
9/9/201444.0244.0243.6143.7095,697
9/8/201444.1444.1843.8844.0171,352
9/5/201444.0644.2143.8944.2077,431
9/4/201444.2544.3843.9344.05166,449
9/3/201444.3044.3844.1444.1760,898
9/2/201444.3344.3343.9644.13118,913
8/29/201444.1544.2844.0544.2897,775
8/28/201443.9544.1243.8144.07128,304
8/27/201443.9444.0843.9344.0883,955
8/26/201443.9644.0543.8943.89204,249
8/25/201443.8543.9743.6843.92154,533
8/22/201443.7943.8043.6043.6778,188
8/21/201443.7243.8443.6343.79123,902
8/20/201443.4743.7243.4543.68274,789
8/19/201443.3543.5343.2943.52132,619
8/18/201443.0543.2443.0543.20122,619
8/15/201443.0543.0742.6142.88142,957
8/14/201442.7242.9742.7242.94156,290
8/13/201442.6442.7542.5242.71165,826
8/12/201442.5942.7642.4642.58115,288
8/11/201442.7042.8542.6342.68367,288
8/8/201442.0142.6041.9942.59123,980
8/7/201442.3842.4641.8541.98142,548
8/6/201442.1042.4142.0342.21506,699
8/5/201442.4642.6042.1342.28358,581
8/4/201442.4242.6942.2342.65289,298
8/1/201442.4742.6542.1242.38309,915
7/31/201443.0143.0242.5242.54242,834
7/30/201443.5043.6243.1643.27339,932
7/29/201443.8743.8743.4043.40132,250
7/28/201443.5743.6843.3943.6875,263
7/25/201443.6943.7443.4843.53109,689
7/24/201443.7643.8443.7043.83106,808
7/23/201443.6743.7743.5343.72184,797
7/22/201443.6243.7643.5943.6880,174
7/21/201443.3743.5143.2843.4750,024
7/18/201443.3443.5843.2843.54204,935
7/17/201443.4943.7243.2043.2177,420
7/16/201443.4843.6943.4543.66111,266
7/15/201443.3843.5243.2143.3676,435
7/14/201443.4543.4743.3043.3574,447
7/11/201443.2743.2743.1243.2275,738
7/10/201443.0643.3243.0043.28107,379
7/9/201443.4243.5243.3143.45106,071
7/8/201443.4943.4943.2643.3463,190
7/7/201443.7243.7243.4743.52118,135
7/3/201443.7343.8243.6443.7740,577
7/2/201443.6943.9343.4943.5567,042
7/1/201443.6343.7943.6243.66173,362
6/30/201443.4643.6243.3643.54209,344
6/27/201443.2643.4543.2343.45120,851
6/26/201443.4243.4243.1143.37221,965
6/25/201443.1543.3843.1543.3857,625
6/24/201443.5843.7343.2543.29153,709
6/20/201443.7543.7743.6843.7466,637
6/19/201443.5543.6443.5043.6497,758
6/18/201443.1643.5143.1243.5175,246
6/17/201442.9643.1842.8243.1768,670
6/16/201442.8443.0742.8442.9868,506
6/13/201442.7742.9542.6642.9168,265
6/12/201442.7642.8842.2542.69166,341
6/11/201442.8742.8742.7142.7863,965
6/10/201443.0443.0742.9342.99129,640
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center