$47.62 -0.69 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund -

Jun. 27, 2016 | 03:59 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
6/27/201647.7847.9647.3347.6252,611
6/24/201648.1948.9747.6748.3171,069
6/23/201649.3849.6749.3849.6754,791
6/22/201649.2949.3649.0949.1531,376
6/21/201649.2749.4349.2649.3633,801
6/20/201649.2449.4949.1849.2042,826
6/17/201649.0049.1948.6248.8227,322
6/16/201648.6649.0748.5549.0757,656
6/15/201649.0449.1448.8548.8554,554
6/14/201648.8448.9448.6848.9026,493
6/13/201649.1249.3048.9148.9228,467
6/10/201649.3549.4549.1549.2761,207
6/9/201649.4549.7749.4549.72135,548
6/8/201649.4849.6849.4049.6274,064
6/7/201649.2349.5349.2349.45256,432
6/6/201649.3249.3249.0849.2114,182
6/3/201649.3449.3448.9749.2723,237
6/2/201649.1349.3249.0249.3121,991
6/1/201648.9749.2148.9149.1935,082
5/31/201649.2849.2848.8949.1348,993
5/27/201648.9449.1848.9449.1626,806
5/26/201648.9648.9648.8248.9332,677
5/25/201648.9948.9948.8348.8879,891
5/24/201648.3448.9148.3348.8388,023
5/23/201648.1848.2448.0548.0533,800
5/20/201648.0348.3048.0348.1875,828
5/19/201647.9247.9847.6147.9245,568
5/18/201648.0148.3347.7748.0526,314
5/17/201648.7048.8048.0348.1439,817
5/16/201648.4048.9448.4048.8034,641
5/13/201648.7548.7948.3548.4440,253
5/12/201648.6348.8748.4148.7153,469
5/11/201649.1449.1448.5948.6053,679
5/10/201648.8149.1248.7849.1250,983
5/9/201648.3848.7248.3848.59237,571
5/6/201647.7848.3247.7848.3153,650
5/5/201648.0148.1647.9548.0256,562
5/4/201647.7348.0547.7247.9741,633
5/3/201648.1348.1647.8248.0331,772
5/2/201647.9148.4047.9148.33120,740
4/29/201648.0248.0247.5247.8547,471
4/28/201648.3548.6248.0048.07121,375
4/27/201648.2448.6048.1948.5058,301
4/26/201648.2848.4248.1748.2829,341
4/25/201647.9048.1347.9048.1343,575
4/22/201648.0048.1447.8048.0741,499
4/21/201648.5348.5448.0448.0734,535
4/20/201648.5848.6948.3948.4843,209
4/19/201648.7648.7848.4848.61198,682
4/18/201648.3848.7548.3748.7351,121
4/15/201648.3348.4648.2548.4552,542
4/14/201648.3948.4748.2948.3173,412
4/13/201648.3048.4648.1948.4662,724
4/12/201648.0948.1947.7948.1477,559
4/11/201648.3748.4447.9247.9243,561
4/8/201648.3748.3748.0648.16139,406
4/7/201648.4048.4447.8648.0247,538
4/6/201648.0948.6248.0948.6050,536
4/5/201648.2348.2948.0348.0758,598
4/4/201648.7548.7548.4848.5387,693
4/1/201648.0748.7748.0648.73127,184
3/31/201648.3348.4248.2148.2791,652
3/30/201648.4248.5048.2748.3333,567
3/29/201647.5848.2047.5848.1970,815
3/28/201647.5947.7647.5147.6563,816
3/24/201647.3647.4847.2547.4852,509
3/23/201647.7347.7347.5447.5748,402
3/22/201647.5947.9247.5947.8280,847
3/21/201647.7547.8347.6147.7730,553
3/18/201647.7847.9047.5947.7586,552
3/17/201647.4147.6647.2647.59114,281
3/16/201647.0647.5447.0347.4658,361
3/15/201647.0147.2046.9847.1874,716
3/14/201647.0347.3447.0347.2389,912
3/11/201646.8447.2546.8347.2361,751
3/10/201646.5546.8146.1146.51135,789
3/9/201646.3946.4346.2346.4354,208
3/8/201646.2746.5346.1646.2370,081
3/7/201646.5446.6646.2946.51147,553
3/4/201646.7646.8946.5246.73205,410
3/3/201646.5446.7546.2946.74106,373
3/2/201646.5246.6346.3346.63458,661
3/1/201645.9046.5945.8346.591,155,850
2/29/201645.9346.1845.5945.5964,190
2/26/201646.2046.2545.9345.97129,944
2/25/201645.6146.0745.4946.0780,203
2/24/201644.9045.5144.6345.4677,922
2/23/201645.4345.5445.1445.24153,829
2/22/201645.3145.5845.3145.52427,749
2/19/201644.5844.9544.4144.93138,231
2/18/201645.0545.0544.6444.68171,085
2/17/201644.5345.0344.5144.9567,720
2/16/201643.9744.2343.6844.2360,027
2/12/201643.0643.4342.8843.39435,596
2/11/201642.7242.9442.3142.69251,486
2/10/201643.1543.7743.1543.19230,282
2/9/201642.1343.2542.1342.88124,401
2/8/201643.1143.1642.0142.59122,291
2/5/201644.6444.6443.4543.62361,678
2/4/201644.8045.0344.5144.7670,255
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center