$40.57 +0.12 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund -

May. 27, 2016 | 02:03 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
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
4/6/201639.7039.9439.4239.9382,799
4/5/201639.9339.9539.6339.64285,203
4/4/201640.5540.6240.1540.2055,085
4/1/201640.4140.6140.0940.5868,111
3/31/201640.6640.7340.5640.6466,585
3/30/201640.7440.8440.4640.6052,905
3/29/201639.9540.5139.8340.5053,492
3/28/201640.1940.2639.9640.1569,744
3/24/201639.8540.1439.6640.14533,270
3/23/201640.6340.6340.1040.11135,915
3/22/201640.7741.0740.7040.9185,385
3/21/201640.9941.1740.8741.0457,704
3/18/201641.0441.2940.9141.07302,701
3/17/201640.3941.0140.3040.87251,557
3/16/201639.7940.4239.7940.35122,585
3/15/201639.8239.8639.5639.8692,431
3/14/201640.1340.2839.9740.1998,443
3/11/201639.9440.3439.9340.3287,366
3/10/201639.5739.7439.0639.50116,432
3/9/201639.4239.7039.2439.4387,420
3/8/201639.8439.8439.1839.2172,424
3/7/201639.3540.0839.3540.01137,531
3/4/201639.3339.8239.1839.56168,091
3/3/201638.7139.2638.6639.24114,568
3/2/201638.1538.6838.0638.6886,669
3/1/201637.8438.2837.6838.2489,041
2/29/201637.6237.9237.5237.5676,676
2/26/201637.7937.8637.5137.6089,582
2/25/201637.2137.5136.9437.5180,748
2/24/201636.5337.1936.2437.16142,793
2/23/201637.2837.3036.8436.8979,157
2/22/201636.9637.4336.9637.43170,199
2/19/201636.6436.6436.2736.5992,436
2/18/201636.8937.0236.6236.8872,127
2/17/201636.2836.8936.2836.80155,099
2/16/201635.6536.0135.4235.99145,703
2/12/201634.7035.2134.5035.20147,298
2/11/201634.4334.7534.0134.37232,963
2/10/201635.2035.4434.9134.92331,738
2/9/201634.9935.3934.7935.07168,484
2/8/201635.6135.6134.8935.36147,886
2/5/201636.1636.3335.8735.98135,306
2/4/201635.8536.7035.8536.31224,751
2/3/201635.6536.0634.8736.00350,085
2/2/201635.8735.8735.2635.41108,490
2/1/201635.9136.3835.7536.24166,512
1/29/201635.2636.2035.2636.20205,208
1/28/201635.3135.4534.7635.10194,952
1/27/201634.9835.6034.7234.96170,838
1/26/201634.4535.1534.4535.10148,037
1/25/201634.9334.9334.2134.24366,808
1/22/201635.0435.3934.8035.14137,961
1/21/201634.0434.8533.8534.45172,943
1/20/201633.9434.3332.9334.01375,215
1/19/201635.1135.1134.0934.44223,480
1/15/201634.6234.8834.2234.74232,322
1/14/201635.1935.7734.7235.57214,228
1/13/201636.1236.2134.9835.09206,381
1/12/201636.1936.2735.4635.97806,463
1/11/201636.2436.2635.4635.85439,726
1/8/201636.8036.8336.0336.11236,747
1/7/201636.7637.1636.5036.62203,583
1/6/201637.6537.7137.1337.38222,962
1/5/201638.2638.3237.8938.17199,018
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center