$43.62 -1.14 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
2/5/201644.6444.6443.4543.62361,678
2/4/201644.8045.0344.5144.7670,255
2/3/201645.2145.2544.2244.91319,982
2/2/201645.4445.4444.8144.9452,306
2/1/201645.3945.9745.3045.8462,796
1/29/201644.7245.5844.6345.57114,158
1/28/201644.8144.8144.1344.5184,485
1/27/201644.9245.2144.2344.48182,686
1/26/201644.7445.1444.6545.07109,104
1/25/201645.0845.1244.5844.6352,680
1/22/201644.8945.2444.8545.16152,122
1/21/201644.4544.8144.0544.35156,767
1/20/201644.1744.6643.1344.31414,430
1/19/201645.0445.1444.3444.69453,671
1/15/201644.2944.7444.0944.55150,047
1/14/201645.0045.6844.4945.36288,112
1/13/201646.2946.3344.8144.9067,332
1/12/201646.0746.2545.6446.17166,594
1/11/201645.8445.8845.2545.71126,554
1/8/201646.5246.5645.6045.6572,610
1/7/201646.4246.9246.1546.25182,722
1/6/201646.9747.3246.8447.10144,218
1/5/201647.5047.7247.3747.5595,992
1/4/201647.4847.4846.8947.3765,469
12/31/201548.5548.7048.2148.2171,569
12/30/201548.9849.0048.6448.6942,755
12/29/201548.7449.0848.7449.01104,233
12/28/201548.3348.5148.1148.5157,083
12/24/201548.4948.6048.4348.5425,230
12/23/201548.4048.5548.3348.5391,496
12/22/201548.2348.3747.8748.27116,067
12/21/201547.9048.0447.6747.9655,487
12/18/201548.1848.1847.6047.6095,003
12/17/201549.1149.1148.4148.4176,128
12/16/201548.5949.1248.4549.0363,806
12/15/201548.2748.5248.2048.3463,689
12/14/201547.7147.9747.3347.9684,870
12/11/201548.0248.1847.6047.69117,304
12/10/201548.4448.7848.3648.49125,447
12/9/201548.7849.1848.1548.3655,557
12/8/201548.6349.0848.5748.9890,008
12/7/201549.2149.2448.7949.0070,055
12/4/201548.3549.3048.3549.2449,750
12/3/201549.0949.1248.0548.21122,184
12/2/201549.3149.3948.8948.9275,419
12/1/201548.9749.3348.9349.3393,467
11/30/201549.2149.2148.7348.7886,743
11/27/201549.0649.1949.0049.1417,262
11/25/201548.8749.1048.8749.0484,827
11/24/201548.6048.9348.4348.8566,403
11/23/201548.8049.0748.7348.88153,274
11/20/201548.6748.9248.6748.76381,356
11/19/201548.4648.6348.4448.4862,719
11/18/201548.0248.5747.8848.5179,771
11/17/201547.8148.2047.7247.8566,708
11/16/201547.0547.7647.0547.75106,138
11/13/201547.7747.7747.0947.1372,790
11/12/201548.2348.3747.8847.9150,341
11/11/201548.7948.8348.5048.5567,195
11/10/201548.2148.6648.2148.6372,732
11/9/201548.6548.6848.0848.35105,210
11/6/201548.8748.9948.6348.8670,860
11/5/201548.8949.0548.6749.0287,306
11/4/201549.0049.0348.6948.85452,943
11/3/201548.9949.1248.7148.9179,123
10/30/201548.9948.9948.7248.75102,802
10/29/201548.9348.9348.6248.8341,232
10/28/201548.5348.8948.3648.8966,085
10/26/201548.4848.6648.3948.6548,181
10/23/201548.6648.6648.2048.5056,560
10/22/201547.9748.3847.9348.3277,547
10/21/201548.1048.1347.6947.7834,624
10/20/201548.0348.1947.8448.0376,375
10/19/201547.8648.0647.7848.0678,671
10/16/201547.7447.8647.5747.86105,199
10/15/201547.0547.5546.9947.5167,144
10/14/201547.4247.5246.9447.0352,071
10/13/201547.7647.9047.4147.4342,372
10/12/201547.5047.8747.5047.8242,897
10/9/201547.3647.5947.2847.5455,196
10/8/201546.8847.4246.7847.37353,284
10/7/201546.7846.9846.4246.91143,596
10/6/201547.1447.1946.3346.5850,852
10/5/201546.8947.2546.8947.2242,048
10/2/201545.4246.5145.1646.5178,717
10/1/201545.7745.9645.3545.95278,403
9/30/201545.2245.7145.1245.6753,127
9/29/201545.0145.2744.4244.7568,037
9/28/201546.3446.3444.7244.9383,039
9/25/201547.0747.1246.1946.4764,445
9/24/201546.5946.7046.0946.6437,422
9/23/201547.0247.1746.7946.9930,468
9/22/201547.1047.1546.7347.0649,361
9/21/201547.8348.1447.3647.6739,535
9/18/201547.7348.1047.5047.6138,727
9/17/201548.2249.0448.2248.2955,874
9/16/201547.9648.3147.7848.3127,076
9/15/201547.4348.0347.2747.9481,709
9/14/201547.6047.6047.2347.30173,404
9/11/201547.1247.5546.9647.55148,838
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center