$44.93 -0.15 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

May. 22, 2015 | 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
5/22/201545.0145.0544.9144.93111,297
5/21/201544.7845.1444.7845.0892,837
5/20/201544.7544.9644.6144.8271,654
5/19/201544.9144.9144.6144.7261,616
5/18/201544.8345.0144.7044.9854,394
5/15/201544.7144.8344.5344.7971,427
5/14/201544.7944.8444.6144.6999,656
5/13/201544.7244.7544.4744.53168,152
5/12/201544.5844.6944.3444.63105,963
5/11/201544.9945.0344.7044.72129,925
5/8/201544.8645.0344.7245.00163,102
5/7/201544.5344.5644.2344.46105,894
5/6/201544.9545.1144.3544.5899,000
5/5/201545.3945.6044.8344.88123,793
5/4/201545.3845.4545.2845.3899,611
5/1/201545.0445.2844.9045.26172,964
4/30/201545.0645.1444.7744.91134,556
4/29/201544.9945.3244.8145.22133,147
4/28/201544.7945.1144.7445.11246,278
4/27/201545.0945.2544.8444.8679,822
4/24/201545.0145.0544.8845.0196,364
4/23/201544.8045.2244.8045.05134,881
4/22/201544.6544.8744.4144.80123,338
4/21/201545.0745.0744.4744.57125,821
4/20/201544.8345.1344.8344.95114,109
4/17/201545.1445.1444.4644.61100,231
4/16/201545.2045.3244.8845.1062,170
4/15/201544.7645.3944.7645.27103,746
4/14/201544.3444.6744.2944.6083,370
4/13/201544.5444.6144.3244.35113,122
4/10/201544.5344.6444.4444.6466,332
4/9/201544.2544.5844.1844.5278,602
4/8/201544.4344.5344.1344.26123,070
4/7/201544.4444.6344.3444.38128,823
4/6/201543.7944.6543.7944.50247,360
4/2/201543.6644.0443.6643.9174,929
4/1/201543.6943.8543.5343.7499,645
3/31/201543.7643.9943.6843.75217,870
3/30/201543.5844.0743.5843.98109,737
3/27/201543.3943.3943.2343.3488,462
3/26/201543.5243.6443.3043.41181,607
3/25/201543.8843.9643.4943.4987,235
3/24/201544.1544.1543.8543.85123,739
3/23/201544.2844.5144.1544.16129,566
3/20/201543.9344.3243.9144.1569,532
3/19/201543.9843.9843.5543.6793,599
3/18/201543.2344.3943.1144.2171,985
3/17/201543.3443.4343.1543.36112,369
3/16/201543.0843.5543.0543.5298,726
3/13/201543.2143.2142.6343.00108,502
3/11/201543.0543.1142.8242.9990,296
3/10/201543.2843.3442.9742.97213,173
3/9/201543.7443.8743.6143.65103,261
3/6/201544.2244.3543.5943.70192,611
3/5/201544.5244.5244.2944.45109,112
3/4/201544.6344.6344.2044.5094,236
3/3/201544.7444.7544.5544.71243,216
3/2/201544.7844.7844.4944.74227,206
2/27/201544.8344.9544.7744.7999,828
2/26/201545.2245.2244.7244.84540,733
2/25/201545.3545.4145.1545.32194,295
2/24/201545.2745.4045.1545.35118,738
2/23/201545.1545.2844.9545.15117,420
2/20/201545.1945.3144.8645.2997,560
2/19/201544.7945.3344.6945.24114,372
2/18/201545.1145.3045.0045.1898,426
2/17/201545.0345.3044.8345.29105,964
2/13/201544.9145.1144.8545.11123,265
2/12/201544.6644.8544.6344.7777,848
2/11/201544.4144.4544.0944.3472,778
2/10/201544.5244.5444.0244.5497,157
2/9/201544.2244.5744.2244.3880,547
2/6/201544.5744.7544.2544.29119,481
2/5/201544.2344.4844.0144.46103,944
2/4/201544.1844.2043.7643.90261,502
2/3/201543.7244.4343.7244.35137,706
2/2/201542.7143.4042.3943.34183,095
1/30/201542.3142.9942.1942.39176,929
1/29/201542.4442.7241.8542.64243,082
1/28/201543.4643.4642.2942.3896,676
1/27/201543.0443.5042.9543.29187,643
1/26/201543.1443.5342.9943.5394,450
1/23/201543.4243.5543.2043.20189,492
1/22/201543.2743.4842.9443.44182,856
1/21/201542.3543.0342.3543.00356,472
1/20/201542.5642.5942.0642.48124,357
1/16/201541.7642.5541.7642.5599,932
1/15/201542.4042.5741.6841.70111,831
1/14/201541.9442.2241.4542.18244,575
1/13/201542.7843.0742.0042.35182,613
1/12/201543.0743.0742.3342.55180,168
1/9/201543.5743.5742.9343.18313,960
1/8/201543.2043.6243.1843.60334,176
1/6/201542.8143.0242.2342.36358,845
1/5/201543.4643.4642.6142.74219,591
1/2/201543.8443.9643.4043.71480,290
12/31/201444.2644.2643.7243.72166,884
12/30/201444.4744.4744.2044.2077,978
12/29/201444.3344.6244.3344.4885,569
12/26/201444.2144.4544.2144.3172,455
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center