FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.39

down -0.10


21/8/2014 11:49 AM  |  NYSEARCA : FTC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
8/20/201444.1744.5144.1744.4959,590
8/19/201444.1244.3144.1044.2348,408
8/18/201443.8844.0543.7843.9976,760
8/15/201443.6643.7943.2743.6654,481
8/14/201443.4043.5543.3843.47117,984
8/13/201443.1943.4443.1343.3831,552
8/12/201443.1643.2342.8743.0131,327
8/11/201443.1343.4343.1343.1528,412
8/8/201442.5643.0042.4842.9941,362
8/7/201442.9542.9542.3842.5041,899
8/6/201442.5342.9742.5042.7578,485
8/5/201443.1143.2842.7042.87220,991
8/4/201442.9543.3542.7543.301,054,180
8/1/201442.7643.1242.5342.8962,694
7/31/201443.5643.5642.8342.8570,763
7/30/201444.0044.0043.6943.8630,412
7/29/201444.0944.1243.8143.8120,963
7/28/201444.0544.0543.7644.0124,343
7/25/201444.2144.2344.0244.09136,626
7/24/201444.2944.3644.2044.2838,015
7/23/201444.1844.2444.0944.2033,223
7/22/201444.0044.1443.9944.0919,386
7/21/201443.8343.8343.5643.7817,098
7/18/201443.4443.9143.4443.8924,477
7/17/201443.7343.9043.3543.3587,881
7/16/201443.9544.0443.8143.9334,315
7/15/201444.0644.1643.6743.8534,038
7/14/201444.3344.3344.0044.0416,156
7/11/201443.8043.8643.6843.8639,025
7/10/201443.5843.9543.5243.7629,190
7/9/201443.8844.0943.7844.0625,432
7/8/201444.0944.0943.5243.7620,286
7/7/201444.4944.4944.1144.1824,326
7/3/201444.3244.5644.3244.5411,823
7/2/201444.4244.4244.2044.2115,914
7/1/201444.0044.4344.0044.36116,988
6/30/201443.9243.9843.8243.8331,721
6/27/201443.6343.8743.6343.8727,220
6/26/201443.8043.8043.4843.7517,479
6/25/201443.5243.8443.5043.8120,210
6/24/201443.8343.9943.5043.5321,134
6/20/201443.8844.0443.8844.0422,561
6/19/201443.8543.8543.6343.8026,480
6/18/201443.5043.8543.3343.7915,463
6/17/201443.2543.5843.1943.5417,224
6/16/201443.0843.3243.0243.3016,937
6/13/201443.1443.2142.8843.1611,266
6/12/201443.4643.4642.9142.9949,137
6/11/201443.2943.4143.1743.3728,925
6/10/201443.4943.4943.2343.4345,913
6/9/201443.5343.7043.3943.5131,066
6/6/201443.2843.4943.2843.4619,157
6/5/201442.9343.2942.8443.2354,343
6/4/201442.6843.0242.6843.0035,086
6/3/201442.6842.8342.6642.8327,965
6/2/201442.7642.8842.6042.8774,875
5/30/201442.6942.7542.5442.7522,952
5/29/201442.5242.6642.3642.6628,924
5/28/201442.4842.5042.3042.4522,284
5/27/201442.1842.4442.1842.4419,858
5/23/201441.8542.1241.8442.1211,613
5/22/201441.6341.9041.6341.8122,722
5/21/201441.3441.6641.3441.6436,103
5/20/201441.5841.5841.0941.2026,223
5/19/201441.1441.6241.1441.5877,358
5/16/201441.2141.3240.8941.2541,105
5/15/201441.5341.5340.7541.0629,349
5/13/201441.9242.1041.8341.9133,088
5/12/201441.4341.9341.4341.9329,846
5/8/201441.1141.6240.9941.0919,191
5/7/201441.1641.2540.8841.2516,525
5/6/201441.4041.4341.1141.1321,445
5/5/201441.2241.5141.0041.4949,127
5/2/201441.2641.5341.2641.329,583
5/1/201441.3141.5641.1641.2618,351
4/30/201440.9241.2240.8341.2214,692
4/29/201440.7540.9540.6040.8920,078
4/28/201440.9740.9740.1140.5523,004
4/25/201441.3241.3240.7340.8117,472
4/24/201441.7241.7241.3141.4331,719
4/23/201441.6341.6341.4641.5523,967
4/22/201441.3941.7441.3941.5423,261
4/21/201441.1541.3041.0641.2518,775
4/17/201440.9241.2540.9241.1720,243
4/16/201440.6640.9140.5840.8719,135
4/15/201440.1740.4639.5740.3238,267
4/14/201440.0840.2539.6339.9823,250
4/11/201440.0440.3439.7739.8484,977
4/10/201441.4241.4240.2640.3465,507
4/9/201440.8841.4940.8741.4925,143
4/8/201440.6140.9140.2740.7821,383
4/7/201441.3241.3240.3940.6546,182
4/4/201442.4642.5141.3441.4125,037
4/3/201442.5242.5442.0342.2320,475
4/2/201442.3542.5342.3542.5138,850
4/1/201441.9642.2941.9642.27177,099
3/31/201441.5641.8241.5641.74163,623
3/28/201441.1841.6241.1441.3119,749
3/27/201441.1741.2640.8441.10121,629
3/26/201441.9241.9441.3041.3038,645
Trading Center