$50.02 +0.21 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NASDAQ

Dec. 8, 2016 | 04:00 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

FTC historical data

Date Open High Low Close Volume
12/8/201649.8350.0849.7850.0273,940
12/7/201649.1449.8649.1249.8150,957
12/6/201649.1449.2548.9949.2529,074
12/5/201648.9149.1348.8349.0629,311
12/2/201648.4848.7748.4448.6637,686
12/1/201649.4949.4948.4248.4964,438
11/30/201649.9049.9249.4049.4376,846
11/29/201649.3949.7749.3449.6044,599
11/28/201649.7649.8549.4049.4127,906
11/25/201649.7049.8049.7049.8019,587
11/23/201649.3949.6449.3949.6440,511
11/21/201649.3549.5949.3449.5942,739
11/18/201649.2949.4149.1849.19141,788
11/17/201649.1749.3849.0549.33108,541
11/16/201648.7649.0448.7649.0139,260
11/15/201648.5649.0248.5648.97239,883
11/14/201648.7048.7048.2748.4147,381
11/11/201648.4848.6248.3248.55133,861
11/10/201649.1249.1748.4048.5789,760
11/9/201648.1448.9448.0848.80144,226
11/8/201648.2048.7748.2048.5521,369
11/7/201647.9348.3247.9348.3032,748
11/4/201647.2347.6047.2347.2882,413
11/3/201647.5147.5847.2147.2332,606
11/2/201647.8547.9447.4347.4836,875
11/1/201648.4048.4047.6547.9552,350
10/31/201648.2648.3948.2048.3431,116
10/28/201648.1548.5448.0748.1930,549
10/27/201648.7248.7248.1348.1636,311
10/26/201648.6148.7548.4048.5127,387
10/25/201649.2049.2048.7848.7857,911
10/24/201649.1349.3149.1349.28139,884
10/21/201648.8348.9548.6148.9341,212
10/20/201648.9949.1048.7949.0125,115
10/19/201649.1049.2048.9349.1242,383
10/18/201649.0749.1448.8848.9829,073
10/17/201648.7148.8048.5848.6033,101
10/14/201649.0249.1848.7248.7239,270
10/13/201648.5848.8948.2948.7429,788
10/12/201648.7849.0048.7048.8991,484
10/11/201649.6849.6848.6448.8449,619
10/10/201649.5849.8649.5849.6934,577
10/7/201649.7749.7749.2349.4396,099
10/6/201649.6349.7949.4949.7545,146
10/5/201649.9349.9349.6749.6970,730
10/4/201650.3050.3049.6249.7538,798
10/3/201650.4250.4250.0650.1846,961
9/30/201650.5150.6550.3150.5021,849
9/29/201650.7650.7650.1450.2965,586
9/28/201650.7150.7450.3450.74138,039
9/27/201650.4550.6550.3650.5537,489
9/26/201650.3450.4450.2650.2965,938
9/23/201650.7450.7450.5450.5829,523
9/22/201650.6650.8650.6650.8334,481
9/21/201649.8650.4449.7350.4173,736
9/20/201650.0650.0849.8149.8764,599
9/19/201649.8550.0549.8049.8332,810
9/16/201649.7349.7449.4749.6620,819
9/15/201649.3549.9549.3349.8666,369
9/14/201649.5149.6949.2749.3337,986
9/13/201649.9649.9649.2649.3728,742
9/12/201649.3050.2249.3050.1424,509
9/9/201650.6250.6249.4749.4863,887
9/8/201651.1751.1750.9050.94237,110
9/7/201651.3851.3851.1351.2671,005
9/6/201651.3351.3351.1051.3225,719
9/2/201651.0751.3451.0751.2318,872
9/1/201650.9150.9450.6650.9142,293
8/31/201650.9650.9650.6950.9158,436
8/30/201651.1251.1250.8450.9444,200
8/29/201650.8751.1550.8751.0829,533
8/26/201651.0551.3050.6050.7821,659
8/25/201650.8851.1550.8850.9941,775
8/24/201651.2351.2350.8850.9634,686
8/23/201651.3151.3651.2451.2519,658
8/22/201651.0451.1851.0051.1728,036
8/19/201650.9851.0950.9251.0818,633
8/18/201650.9251.0750.8951.0465,545
8/17/201650.8150.9550.5750.9541,903
8/16/201651.3551.3550.8650.8659,037
8/15/201651.4951.5651.4051.4060,071
8/12/201651.3951.5051.3051.40319,516
8/11/201651.4451.4751.3351.4149,973
8/10/201651.3551.3551.2051.3135,214
8/9/201651.1551.4051.1551.2945,932
8/8/201651.3451.3451.0951.1480,526
8/5/201651.2051.3051.1851.23100,733
8/4/201651.0251.1650.9751.1029,860
8/3/201651.0351.0550.8351.0540,336
8/2/201651.4351.4350.9051.0438,196
8/1/201651.5551.6751.4051.4982,452
7/29/201651.5051.6751.3951.5834,333
7/28/201651.1851.5551.1051.5032,870
7/27/201651.6451.6451.0751.2139,615
7/26/201651.5451.5851.3351.5739,264
7/25/201651.4551.4951.3051.4934,133
7/22/201651.1951.5351.1751.4981,558
7/21/201651.4251.4251.0351.1735,017
7/20/201651.3651.5151.3251.48134,309
7/19/201651.1651.2451.1251.2471,683
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center