$43.98 +0.47 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 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
12/19/201443.6744.0643.6443.98787,069
12/18/201443.2043.5142.8543.51146,048
12/17/201441.7342.6241.7342.57119,182
12/16/201441.4442.4541.3941.60196,665
12/15/201441.9942.1541.4341.64105,603
12/12/201442.2142.3141.7941.7996,859
12/11/201442.3742.9142.3742.44354,113
12/10/201442.8442.8442.1442.2090,856
12/9/201442.5343.0142.5343.01147,947
12/8/201443.2043.2742.7442.8591,265
12/5/201443.3943.4543.2643.29123,498
12/4/201443.4943.5343.2343.3659,549
12/3/201443.3243.6543.3243.59225,303
12/2/201443.0843.4143.0143.27133,283
12/1/201443.2843.2842.8743.1075,060
11/28/201443.5943.5943.2843.31481,241
11/26/201443.9643.9643.7843.85102,895
11/25/201444.1744.2243.8444.01276,756
11/24/201444.2444.2644.0444.15229,949
11/21/201444.3444.3443.9644.16199,527
11/20/201443.4143.9043.4143.86118,990
11/19/201443.5743.6943.3843.6096,259
11/18/201443.5343.7243.4143.58165,376
11/17/201443.3043.5443.1743.4493,728
11/14/201443.2443.3343.1543.25233,642
11/13/201443.3743.4842.9743.19318,595
11/12/201443.4043.4543.2543.42126,945
11/11/201443.5643.6243.4243.49227,346
11/10/201443.5943.6843.4143.49199,169
11/7/201443.2643.5843.2643.55159,256
11/6/201443.1143.2842.7843.26119,808
11/5/201442.9243.2042.8743.19111,005
11/4/201442.8342.8942.4942.66186,353
11/3/201443.1643.3242.9143.02388,854
10/31/201443.0743.1042.7443.10656,663
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center