$48.13 +0.05 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NASDAQ

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTA historical data

Date Open High Low Close Volume
12/9/201648.1148.1347.9148.1365,064
12/8/201647.9048.2347.7348.08148,344
12/7/201646.9747.8046.8847.7566,380
12/6/201646.6646.8246.4446.81202,727
12/5/201646.4046.6346.3746.5348,626
12/2/201646.2546.4246.1246.1954,777
12/1/201646.1846.5046.1646.31153,959
11/30/201646.2046.2746.0446.08163,312
11/29/201646.0046.2045.9546.0279,031
11/28/201646.3246.3646.0046.0666,958
11/25/201646.3546.3946.2346.3549,858
11/23/201646.0346.2345.9246.22111,088
11/21/201645.7945.8645.6345.8667,971
11/18/201645.7545.7545.4545.53143,899
11/17/201645.2345.6845.2345.6792,756
11/16/201645.3845.4845.1745.24332,862
11/15/201645.3145.6245.0845.6268,555
11/14/201644.7645.3644.7645.36271,989
11/11/201644.3444.6644.2344.63107,018
11/10/201644.1544.7544.1144.50178,975
11/9/201642.8044.0142.8043.77199,102
11/8/201642.8543.2442.7043.12230,459
11/7/201642.6143.0142.6143.0043,913
11/4/201642.0642.4441.9942.0474,156
11/3/201642.2442.4241.9642.0452,063
11/2/201642.3042.4542.0342.1355,952
11/1/201642.8542.8642.1342.4169,707
10/31/201642.6842.8342.6742.78136,003
10/28/201642.4842.8842.3742.6057,375
10/27/201642.8142.8142.4742.5439,768
10/26/201642.3642.8242.3642.6872,999
10/25/201642.6642.7242.4542.5582,979
10/24/201642.7642.9242.6642.72144,123
10/21/201642.3642.6042.3142.5849,947
10/20/201642.5342.7042.4342.6036,385
10/19/201642.3942.6542.3642.5959,572
10/18/201642.3442.3942.1842.3337,128
10/17/201642.1342.2342.0042.0033,919
10/14/201642.4042.5042.1642.1848,174
10/13/201642.0642.3041.7242.1731,917
10/12/201642.3442.4842.2342.3879,637
10/11/201642.8342.8342.2042.3434,431
10/10/201642.8843.0642.8742.8831,877
10/7/201642.8642.9442.5042.69113,679
10/6/201642.7942.8842.6142.8695,562
10/5/201642.5242.9542.5242.8374,939
10/4/201642.5042.6142.2342.3430,556
10/3/201642.4342.5042.3042.41199,334
9/30/201642.2742.6642.2142.5832,386
9/29/201642.4442.5541.8942.0042,371
9/28/201642.2842.4442.0442.4435,788
9/27/201641.8542.1941.8542.1829,130
9/26/201642.1442.2341.9341.9348,973
9/23/201642.5042.6142.3642.3929,142
9/22/201642.5242.6942.4842.5638,409
9/21/201641.9542.3541.9042.33198,502
9/20/201642.3642.3642.0042.0031,946
9/19/201642.2542.5042.1642.2242,070
9/16/201642.1142.1241.8842.0946,631
9/15/201641.7642.3341.7642.2530,222
9/14/201641.9842.1441.6941.7837,264
9/13/201642.2542.3841.8141.9168,441
9/12/201641.8242.7441.7242.6652,636
9/9/201642.8042.8542.0442.0548,228
9/8/201643.0543.1342.9443.05127,477
9/7/201642.7743.1042.7743.0848,799
9/6/201642.9042.9042.6042.7855,542
9/2/201642.7242.8942.7242.8322,881
9/1/201642.7442.8142.3242.6147,966
8/31/201642.8442.8842.4542.7435,824
8/30/201642.7442.9142.7042.8543,454
8/29/201642.5142.8542.5142.7349,789
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center