$42.46 -0.12 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund -

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTA historical data

Date Open High Low Close Volume
8/26/201642.6942.8942.3042.46182,683
8/25/201642.4942.6842.4942.5834,197
8/24/201642.7342.8042.4942.56111,805
8/23/201642.6842.9142.6842.7544,268
8/22/201642.5242.5242.3542.5130,720
8/19/201642.4442.6442.3742.6027,103
8/18/201642.4242.5842.4242.5749,025
8/17/201642.3442.4642.1542.4671,792
8/16/201642.4542.5442.4142.4169,608
8/15/201642.3842.6442.3842.5861,681
8/12/201642.2542.3542.1842.2850,349
8/11/201642.1542.3542.0742.3253,342
8/10/201642.0942.0941.8141.8538,099
8/9/201642.2042.2041.9642.0048,221
8/8/201642.1542.4142.1542.2066,496
8/5/201641.7542.1241.7542.0852,639
8/4/201641.6141.6641.4941.5529,723
8/3/201641.0541.6541.0541.63149,667
8/2/201641.6641.6640.9941.1455,170
8/1/201641.9942.0041.6441.7192,228
7/29/201641.7842.0341.6741.9847,964
7/28/201641.8442.0141.7141.9754,662
7/27/201642.2742.2741.7941.9580,170
7/26/201641.8142.2141.8142.2175,814
7/25/201641.7841.8541.7241.8425,436
7/22/201641.6441.8341.5141.7953,028
7/21/201641.6441.8241.5041.5768,532
7/20/201641.5041.7241.4141.6758,259
7/19/201641.4541.5041.3641.4562,476
7/18/201641.5041.6441.3541.61123,029
7/15/201641.6141.6141.3641.46266,804
7/14/201641.5041.6541.4841.53103,411
7/13/201641.2341.2340.9141.2058,335
7/12/201640.8641.2640.8641.1732,574
7/11/201640.4240.6640.3740.5569,382
7/8/201639.8340.3039.8340.2535,206
7/7/201639.5239.8139.2439.4362,252
7/6/201638.9439.4238.7739.4173,409
7/5/201639.7039.7038.9939.2150,293
7/1/201639.8040.1139.8040.00168,485
6/30/201639.3639.8939.1439.89141,034
6/29/201638.8139.2838.7339.20212,718
6/28/201638.1338.4437.9438.42119,075
6/27/201638.5738.5737.4237.58163,630
6/24/201639.3239.8038.8638.8999,769
6/23/201640.6640.8940.6040.87182,823
6/22/201640.3140.4640.1440.1552,392
6/21/201640.3240.5240.1140.3752,791
6/20/201640.4140.6440.2640.2649,038
6/17/201639.7340.0339.7239.8930,969
6/16/201639.4539.7139.1239.6785,842
6/15/201639.6640.1139.6639.70111,782
6/14/201639.9740.1039.3939.6453,377
6/13/201640.3740.5640.0040.0342,970
6/10/201640.7640.7640.3940.5289,809
6/9/201641.1241.1640.9041.1363,908
6/8/201641.3841.5441.2841.3544,684
6/7/201641.2341.4841.1741.3238,210
6/6/201641.0241.2640.9541.1966,332
6/3/201640.9440.9440.4940.8544,324
6/2/201640.7841.0940.7841.0965,706
6/1/201640.6040.9640.4740.9378,828
5/31/201640.7740.9240.6140.8667,224
5/27/201640.4240.7140.4240.7150,022
5/26/201640.6640.6640.3440.4541,926
5/25/201640.3240.6040.3240.5445,275
5/24/201639.7140.1439.7140.07103,511
5/23/201639.5539.7339.5439.5748,857
5/20/201639.5139.7139.5139.6382,808
5/19/201639.5139.5138.9939.26101,716
5/18/201639.1439.6939.1439.4571,134
5/17/201639.3539.7439.2039.3068,719
5/16/201639.1739.5739.1739.4545,174
5/13/201639.5039.6339.0639.1293,384
5/12/201639.8740.0439.3639.5258,652
5/11/201640.0040.0739.7339.73158,896
5/10/201639.7040.1039.6840.09121,757
5/9/201639.6339.7539.4039.51108,574
5/6/201639.4839.7539.3639.71108,374
5/5/201639.8839.9739.5339.6056,340
5/4/201639.9640.1139.6239.7674,355
5/3/201640.5540.5540.0240.2586,467
5/2/201640.6740.8640.4840.7764,531
4/29/201641.0241.0440.3140.59197,064
4/28/201641.3741.6541.0841.1269,974
4/27/201641.5541.8041.4141.71103,329
4/26/201641.3041.4941.1841.47134,788
4/25/201641.2641.2640.9441.1159,846
4/22/201641.1441.5341.1441.43100,369
4/21/201641.4941.5241.1041.1476,155
4/20/201641.1841.5541.1741.41144,678
4/19/201640.9141.3040.9141.1890,214
4/18/201640.3140.8440.3140.8134,398
4/15/201640.6640.6640.4940.5879,101
4/14/201640.6340.7540.5140.62112,730
4/13/201640.2240.7440.2240.7456,891
4/12/201639.6640.1039.4940.0243,785
4/11/201639.6539.9839.5439.5453,593
4/8/201639.7639.8839.4139.51169,408
4/7/201639.7339.8439.2339.3771,629
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center