$43.34 -0.07 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

Mar. 27, 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
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
12/24/201444.1244.2344.0344.1966,508
12/23/201444.0144.2143.9744.09153,593
12/22/201444.0044.0443.7844.0091,478
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center