$38.79 +0.19 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

Sep. 3, 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
9/3/201538.7139.2238.6638.79194,654
9/2/201538.7238.7238.0638.60123,406
9/1/201538.6438.8238.0038.25275,856
8/31/201539.2939.5338.9539.37105,544
8/28/201539.1439.6039.1439.45122,586
8/27/201538.6639.3538.5439.28213,188
8/26/201537.9338.2437.2038.20212,929
8/25/201539.0039.0037.1437.14486,900
8/24/201538.6238.9821.2037.84921,584
8/21/201540.1340.2439.3939.39487,824
8/20/201540.9540.9740.4340.43303,925
8/19/201541.4041.4640.9541.20338,131
8/18/201541.6241.6941.4941.58154,761
8/17/201541.3741.7241.2841.71198,844
8/14/201541.3541.5541.3541.5395,593
8/13/201541.6541.6541.3841.42200,865
8/12/201541.1341.7241.0241.64185,739
8/11/201541.4441.4741.2341.41122,823
8/10/201541.2441.8241.2441.79280,783
8/7/201541.0641.1940.9141.0054,045
8/6/201541.1541.1740.8541.14163,427
8/5/201541.2741.5541.1041.17424,176
8/4/201541.2941.3740.9741.04322,166
8/3/201541.6441.6441.1541.27144,786
7/31/201541.8341.8941.5741.63100,466
7/30/201541.6141.7741.5441.7290,629
7/29/201541.3741.7941.2941.77284,559
7/28/201541.0041.4340.7841.34132,186
7/27/201540.8141.0440.6740.80273,838
7/24/201541.5141.5140.9441.04104,090
7/23/201541.8041.8141.4541.53196,892
7/22/201541.7741.9041.7041.73101,313
7/21/201542.0442.1741.7541.84202,096
7/20/201542.2742.2742.0142.03181,707
7/17/201542.5642.5642.2542.29171,599
7/16/201542.5743.0042.5242.69125,697
7/15/201542.6642.6642.2942.40137,690
7/14/201542.5842.7642.5742.71160,953
7/13/201542.3342.5942.3342.57128,391
7/10/201542.3042.3042.0242.1893,305
7/9/201542.2742.4041.8741.9088,091
7/8/201542.3942.4741.7241.85226,092
7/7/201542.3642.7241.7442.65178,684
7/6/201542.2442.6142.1042.24121,182
7/2/201542.6942.8642.5542.65192,409
7/1/201542.8842.8842.4542.55351,220
6/30/201542.6443.3442.3242.4591,463
6/29/201543.0043.0042.3342.33127,313
6/26/201543.2543.2643.0943.2551,060
6/25/201543.6243.6243.1643.1868,175
6/24/201543.7543.8343.4943.5075,705
6/23/201544.0744.1043.9144.0482,481
6/22/201543.9944.0443.8343.9751,764
6/19/201544.0044.0343.7843.8059,652
6/18/201543.9244.1843.9244.0751,493
6/17/201543.8043.9843.5243.8296,364
6/16/201543.4943.7643.4143.7679,447
6/15/201543.4043.6343.3043.4572,035
6/12/201543.9243.9443.6643.7275,274
6/11/201544.1744.1944.0144.0269,153
6/10/201543.8044.1043.8044.0166,503
6/9/201543.5643.7643.5143.51111,935
6/8/201543.6943.8143.5043.5174,305
6/5/201543.7743.9943.5743.8067,426
6/4/201544.1344.5243.7243.7478,492
6/3/201544.4244.5244.1444.2065,038
6/2/201544.0744.4444.0544.2779,865
6/1/201544.3444.3544.0544.18102,259
5/29/201544.4244.4444.1944.22192,952
5/28/201544.4744.4744.1844.4352,527
5/27/201544.3544.5544.2744.5386,337
5/26/201544.7544.7544.1844.29162,871
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!