$43.84 -0.08 (%) FstTr ET AlDex Shs Large Cap Value AlphaDEX Fund - NYSEARCA

Sep. 19, 2014 | 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
9/19/201444.0644.0943.7343.84166,213
9/18/201443.9443.9943.8443.92227,381
9/17/201443.9844.0843.7143.85126,568
9/16/201443.6144.0543.5843.9282,511
9/15/201443.5443.6543.3743.5965,858
9/12/201443.8543.8543.4043.52129,672
9/11/201443.5143.8843.5143.88108,665
9/10/201443.7244.0443.4643.7382,325
9/9/201444.0244.0243.6143.7095,697
9/8/201444.1444.1843.8844.0171,352
9/5/201444.0644.2143.8944.2077,431
9/4/201444.2544.3843.9344.05166,449
9/3/201444.3044.3844.1444.1760,898
9/2/201444.3344.3343.9644.13118,913
8/29/201444.1544.2844.0544.2897,775
8/28/201443.9544.1243.8144.07128,304
8/27/201443.9444.0843.9344.0883,955
8/26/201443.9644.0543.8943.89204,249
8/25/201443.8543.9743.6843.92154,533
8/22/201443.7943.8043.6043.6778,188
8/21/201443.7243.8443.6343.79123,902
8/20/201443.4743.7243.4543.68274,789
8/19/201443.3543.5343.2943.52132,619
8/18/201443.0543.2443.0543.20122,619
8/15/201443.0543.0742.6142.88142,957
8/14/201442.7242.9742.7242.94156,290
8/13/201442.6442.7542.5242.71165,826
8/12/201442.5942.7642.4642.58115,288
8/11/201442.7042.8542.6342.68367,288
8/8/201442.0142.6041.9942.59123,980
8/7/201442.3842.4641.8541.98142,548
8/6/201442.1042.4142.0342.21506,699
8/5/201442.4642.6042.1342.28358,581
8/4/201442.4242.6942.2342.65289,298
8/1/201442.4742.6542.1242.38309,915
7/31/201443.0143.0242.5242.54242,834
7/30/201443.5043.6243.1643.27339,932
7/29/201443.8743.8743.4043.40132,250
7/28/201443.5743.6843.3943.6875,263
7/25/201443.6943.7443.4843.53109,689
7/24/201443.7643.8443.7043.83106,808
7/23/201443.6743.7743.5343.72184,797
7/22/201443.6243.7643.5943.6880,174
7/21/201443.3743.5143.2843.4750,024
7/18/201443.3443.5843.2843.54204,935
7/17/201443.4943.7243.2043.2177,420
7/16/201443.4843.6943.4543.66111,266
7/15/201443.3843.5243.2143.3676,435
7/14/201443.4543.4743.3043.3574,447
7/11/201443.2743.2743.1243.2275,738
7/10/201443.0643.3243.0043.28107,379
7/9/201443.4243.5243.3143.45106,071
7/8/201443.4943.4943.2643.3463,190
7/7/201443.7243.7243.4743.52118,135
7/3/201443.7343.8243.6443.7740,577
7/2/201443.6943.9343.4943.5567,042
7/1/201443.6343.7943.6243.66173,362
6/30/201443.4643.6243.3643.54209,344
6/27/201443.2643.4543.2343.45120,851
6/26/201443.4243.4243.1143.37221,965
6/25/201443.1543.3843.1543.3857,625
6/24/201443.5843.7343.2543.29153,709
6/20/201443.7543.7743.6843.7466,637
6/19/201443.5543.6443.5043.6497,758
6/18/201443.1643.5143.1243.5175,246
6/17/201442.9643.1842.8243.1768,670
6/16/201442.8443.0742.8442.9868,506
6/13/201442.7742.9542.6642.9168,265
6/12/201442.7642.8842.2542.69166,341
6/11/201442.8742.8742.7142.7863,965
6/10/201443.0443.0742.9342.99129,640
6/9/201443.0843.1742.9843.0893,866
6/6/201442.8743.0742.7842.9994,704
6/5/201442.5642.8142.4242.7998,340
6/4/201442.4142.5742.3742.54313,087
6/3/201442.4142.5142.3042.4788,821
6/2/201442.4942.5142.3142.43142,432
5/30/201442.3742.4442.3042.44254,248
5/29/201442.2342.3942.0942.38130,559
5/28/201442.1342.1941.9742.12119,578
5/27/201442.0842.1241.9842.07470,938
5/23/201441.8541.9541.8141.89172,769
5/22/201441.6141.9041.6141.79894,355
5/21/201441.5541.6841.4541.6789,191
5/20/201441.7241.8041.3441.42150,532
5/19/201441.5941.8241.5941.77112,377
5/16/201441.7241.7641.4341.7299,034
5/15/201442.0042.0041.4241.69118,410
5/13/201442.1842.2942.1342.22144,529
5/12/201441.9342.1641.9342.11227,370
5/8/201441.8142.1741.6941.75157,592
5/7/201441.7041.9241.4641.92167,465
5/6/201441.7441.7741.5341.5365,406
5/5/201441.6141.8241.4841.78177,269
5/2/201441.8742.1241.7441.81177,373
5/1/201441.8541.9841.7741.8887,617
4/30/201441.7541.9341.6541.85214,460
4/29/201441.7841.8841.7141.74172,619
4/28/201441.6941.7641.2941.6696,440
4/25/201441.6341.7041.4441.5862,840
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center