First Trust Large Cap Value AlphaDEX® $41.45

up +0.35


16/4/2014 06:40 PM  |  NYSEARCA : FTA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTA historical data

Date Open High Low Close Volume
4/16/201441.3341.4641.2241.45186,530
4/15/201440.8641.1540.6541.10263,104
4/14/201440.7040.8740.5440.8591,642
4/11/201440.6940.7940.3840.43149,425
4/10/201441.4741.6040.7840.80185,345
4/9/201441.4141.5141.1841.4764,060
4/8/201440.9941.3440.9041.31130,937
4/7/201441.3541.4940.9841.0085,564
4/4/201441.9442.0941.4441.5097,582
4/3/201441.6541.7941.6141.7861,732
4/2/201441.4041.7141.3241.6192,031
4/1/201441.3641.4841.2441.47225,931
3/31/201441.1441.3041.0541.2579,771
3/28/201440.6340.9540.6340.8547,342
3/27/201440.4040.6640.3440.5964,814
3/26/201440.8640.9440.5240.53267,228
3/25/201440.6140.7640.5140.7071,972
3/24/201440.8940.9840.5240.65133,296
3/21/201440.8841.1040.7540.8281,467
3/20/201440.4540.7140.3440.6842,236
3/19/201440.6540.8840.3640.5055,414
3/18/201440.4440.7340.4340.6365,559
3/17/201440.2440.4640.2440.4168,307
3/14/201439.9840.2439.9840.0950,898
3/13/201440.4740.5639.9240.0575,131
3/12/201440.1940.4240.1140.4031,034
3/11/201440.5940.7640.2640.3571,681
3/10/201440.6340.6440.3940.5876,290
3/7/201440.7540.8040.4740.61106,760
3/6/201440.6940.7440.6140.6195,936
3/5/201440.5140.6640.4340.6070,983
3/4/201440.4840.6440.4440.59114,004
3/3/201440.0540.2739.9440.1380,707
2/28/201440.2140.5840.2140.4463,007
2/27/201440.1340.2439.9840.2451,142
2/26/201440.1440.3140.0140.1898,912
2/25/201440.0740.2339.9540.1380,457
2/24/201439.8840.4339.8840.1460,536
2/21/201439.8340.0439.8139.8854,140
2/20/201439.5639.9239.5339.87122,255
2/19/201439.6339.9339.5639.5755,799
2/18/201439.5639.6739.4839.6681,005
2/14/201439.2339.5739.1539.5560,338
2/13/201438.8339.2938.4939.2867,650
2/12/201439.1039.2238.9639.0285,035
2/11/201438.6139.1338.6139.03129,463
2/10/201438.5738.6538.2538.6367,663
2/7/201438.3938.6138.2338.6167,955
2/6/201437.7838.2737.7838.25107,509
2/5/201437.7237.8237.5037.7572,988
2/4/201437.8437.9137.5837.88170,720
2/3/201438.4938.5337.6537.71211,730
1/31/201438.4638.7338.2538.46129,491
1/30/201438.5838.7938.4738.7391,369
1/29/201438.4838.6838.3538.41109,711
1/28/201438.5638.7738.5438.75123,966
1/27/201438.6638.7738.3038.50144,290
1/24/201439.2239.2238.6638.6892,205
1/23/201439.6739.6739.3239.51158,908
1/22/201439.8639.9339.7439.8894,247
1/21/201439.7939.8839.5739.81178,988
1/17/201439.7039.7839.5639.59128,299
1/16/201439.6939.8239.5639.76171,631
1/15/201439.7539.8739.6939.78100,264
1/14/201439.4839.7239.3739.69134,122
1/13/201439.9039.9239.3139.39243,183
1/10/201439.8440.0039.8139.98170,314
1/9/201439.8539.8739.6239.82126,201
1/8/201439.7839.8139.6239.79601,525
1/7/201439.7039.8539.6539.82205,655
1/6/201439.8239.8339.5239.63447,952
1/3/201439.7639.8539.6339.72121,231
1/2/201440.1340.1539.6439.7491,554
12/31/201340.1240.3040.0340.2179,680
12/30/201340.0840.1139.9340.0569,866
12/27/201340.2440.2439.9640.0629,764
12/26/201339.8540.0039.8439.9545,188
12/24/201339.6939.8639.6639.8439,409
12/23/201339.5739.9839.5739.6552,386
12/20/201339.2639.5439.2639.4169,044
12/19/201339.2039.2539.0139.2568,528
12/18/201338.8539.2838.5339.2187,620
12/17/201339.0539.1238.8939.02138,625
12/16/201338.9239.1338.9239.0769,562
12/13/201338.8338.8938.6538.7972,024
12/12/201338.8338.9438.6638.7962,664
12/11/201339.3839.3838.7638.8573,218
12/10/201339.4539.5539.3439.3456,722
12/9/201339.6839.6839.4439.4851,304
12/6/201339.5839.6139.2139.4556,525
12/5/201339.2539.3039.0439.0838,182
12/4/201339.1939.5439.1039.3758,215
12/3/201339.3839.4839.2439.3660,091
12/2/201339.5139.6839.4439.4838,037
11/29/201339.6239.7239.3939.4615,910
11/27/201339.4639.6539.4639.6238,305
11/26/201339.5639.6239.4639.4648,643
11/25/201339.7539.7639.5239.5695,075
11/22/201339.4839.7239.4339.6776,348
11/21/201339.3439.6039.3439.5642,381
Trading Center