$35.98 -0.33 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTA historical data

Date Open High Low Close Volume
2/4/201635.8536.7035.8536.31224,751
2/3/201635.6536.0634.8736.00350,085
2/2/201635.8735.8735.2635.41108,490
2/1/201635.9136.3835.7536.24166,512
1/29/201635.2636.2035.2636.20205,208
1/28/201635.3135.4534.7635.10194,952
1/27/201634.9835.6034.7234.96170,838
1/26/201634.4535.1534.4535.10148,037
1/25/201634.9334.9334.2134.24366,808
1/22/201635.0435.3934.8035.14137,961
1/21/201634.0434.8533.8534.45172,943
1/20/201633.9434.3332.9334.01375,215
1/19/201635.1135.1134.0934.44223,480
1/15/201634.6234.8834.2234.74232,322
1/14/201635.1935.7734.7235.57214,228
1/13/201636.1236.2134.9835.09206,381
1/12/201636.1936.2735.4635.97806,463
1/11/201636.2436.2635.4635.85439,726
1/8/201636.8036.8336.0336.11236,747
1/7/201636.7637.1636.5036.62203,583
1/6/201637.6537.7137.1337.38222,962
1/5/201638.2638.3237.8938.17199,018
1/4/201637.9238.1937.6638.19150,172
12/31/201538.5938.7038.4238.44249,690
12/30/201538.9639.0838.6838.73193,163
12/29/201538.9839.1438.9039.08138,640
12/28/201538.7838.8138.4838.70157,714
12/24/201539.0639.1338.9439.0064,916
12/23/201538.5439.0738.5439.07191,227
12/22/201538.1638.6338.0438.54200,705
12/21/201537.9438.1237.7938.01310,165
12/18/201538.1738.1737.7737.77265,360
12/17/201539.0639.0638.3538.35191,652
12/16/201538.6439.1038.5639.02166,592
12/15/201538.2038.6038.2038.44143,800
12/14/201538.0138.1737.5437.91299,252
12/11/201538.3938.4837.9638.00140,985
12/10/201538.8339.1038.7638.83175,952
12/9/201538.8739.5238.6138.85165,177
12/8/201539.0439.2638.8238.96191,974
12/7/201539.7039.7039.2739.46129,933
12/4/201539.4839.9839.3939.90280,241
12/3/201540.0140.0639.3439.49270,192
12/2/201540.5740.6139.8739.91178,222
12/1/201540.4240.6540.3740.65125,411
11/30/201540.3740.4840.2740.3491,571
11/27/201540.3740.3740.2740.3030,697
11/25/201540.4740.5240.2940.4094,505
11/24/201540.0740.5840.0540.4892,872
11/23/201540.1640.4040.1340.2293,393
11/20/201540.3340.4640.1440.1870,783
11/19/201540.1240.2440.0540.19261,133
11/18/201539.6240.2139.5940.19171,152
11/17/201539.7439.8339.4039.49140,590
11/16/201538.9839.7038.9839.69123,648
11/13/201539.2839.3738.9839.0397,963
11/12/201539.8339.9339.4339.4576,615
11/11/201540.4940.4940.0640.10108,219
11/10/201540.2440.4540.1140.3889,877
11/9/201540.6240.6240.0840.3689,631
11/6/201540.7740.8540.4040.67118,257
11/5/201540.8841.0240.6340.84159,202
11/4/201541.1441.1840.7540.8759,652
11/3/201540.7541.2540.7241.0573,227
10/30/201540.1540.4940.0540.2580,872
10/29/201540.0340.1639.8840.0674,758
10/28/201539.6040.1639.5840.15108,339
10/27/201539.7439.7539.4339.5385,402
10/26/201540.2440.2439.9439.9948,314
10/23/201540.4240.4440.0740.2871,359
10/22/201539.7540.3539.7540.21139,467
10/21/201539.9039.9539.4939.5277,934
10/20/201539.5539.9739.5539.81237,095
10/19/201539.7439.7439.5139.65266,070
10/16/201540.0740.0739.6039.8982,330
10/15/201539.5740.0339.4040.0281,619
10/14/201539.5639.6839.3939.5166,900
10/13/201539.7340.0039.5439.5791,090
10/12/201540.1540.1539.8139.92114,570
10/9/201540.3840.4540.0540.16137,265
10/8/201539.6440.4339.6440.32191,957
10/7/201539.6039.9139.3039.72139,216
10/6/201539.2139.4739.2139.36213,591
10/5/201538.5239.2938.5239.20479,007
10/2/201537.2138.2537.1638.2574,271
10/1/201537.8937.9437.2437.56237,642
9/30/201537.4337.8037.3337.76206,491
9/29/201537.0537.2936.9237.11148,442
9/28/201537.6337.6436.9336.97124,993
9/25/201538.0238.1237.6537.87344,399
9/24/201537.4737.8637.2537.7588,455
9/23/201537.9838.0437.6437.73199,935
9/22/201538.2738.3837.9638.1695,372
9/21/201538.7939.0038.6838.7367,230
9/18/201538.9539.0538.5138.5990,126
9/17/201539.5140.0639.3739.38227,793
9/16/201539.1339.6039.1339.5980,458
9/15/201538.6439.1038.6439.0471,765
9/14/201538.7538.7538.4838.5761,566
9/11/201538.6038.7538.3738.74219,987
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center