$48.91 -0.03 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Apr. 24, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
4/24/201549.0449.0448.8348.9145,284
4/23/201548.7449.0848.7248.94143,047
4/22/201548.8548.8848.5848.8464,659
4/21/201548.7848.8848.6848.8139,880
4/20/201548.4348.6048.3948.56102,179
4/17/201548.5248.5247.9248.1676,351
4/16/201548.7648.7948.5948.7050,575
4/15/201548.8848.9948.7248.7341,876
4/14/201548.7548.8848.4248.7045,833
4/13/201549.0049.2048.7848.81101,675
4/10/201549.0149.0848.8849.0869,569
4/9/201548.8148.9748.5748.93106,921
4/8/201548.7148.9148.5948.88641,615
4/7/201548.7648.8848.4848.52861,351
4/6/201548.2048.8548.2048.7436,107
4/2/201548.3348.6748.3348.5435,307
4/1/201548.5948.5948.0148.28123,367
3/31/201548.7749.0848.6648.6847,715
3/30/201548.7949.0948.7649.0491,929
3/27/201547.9948.5547.9948.5327,664
3/26/201548.0348.3347.7248.0671,140
3/25/201549.1549.2048.1548.20180,000
3/24/201549.4849.5649.1949.1941,368
3/23/201549.6949.6949.4549.4545,440
3/20/201549.5549.6849.4049.6364,014
3/19/201549.1249.3049.0849.2850,570
3/18/201548.4849.3148.2749.1382,861
3/17/201548.6248.7048.4248.6261,642
3/16/201548.2048.7648.2048.7347,017
3/13/201548.0848.1047.6847.9873,688
3/11/201547.4747.5747.3747.4241,233
3/10/201547.6147.6847.4447.4477,558
3/9/201547.7948.0747.7947.9964,016
3/6/201548.3448.3447.6847.7071,209
3/5/201548.4648.5748.3648.5151,504
3/4/201548.3348.3747.9948.26721,632
3/3/201548.8148.8148.1748.421,200,320
3/2/201548.3748.8448.3748.8493,662
2/27/201548.4648.5348.3748.4055,050
2/26/201548.4348.5948.2848.4440,999
2/25/201548.4948.6148.3848.4253,632
2/24/201548.5148.5348.3548.4960,595
2/23/201548.4548.5448.3548.5158,878
2/20/201547.9448.4747.7948.4164,732
2/19/201547.9548.1247.9347.9498,530
2/18/201547.8048.0247.6747.96115,535
2/17/201547.7547.9547.6747.7957,031
2/13/201547.7247.7847.5347.7460,827
2/12/201547.3847.7247.3447.7147,015
2/11/201547.1947.3446.9747.18117,835
2/10/201546.7047.2546.7047.2165,950
2/9/201546.6646.7646.4146.4857,561
2/6/201547.2747.3046.6946.8099,190
2/5/201546.8747.2846.8747.2374,665
2/4/201546.4046.8546.4046.53107,817
2/3/201546.3146.6746.0246.67168,085
2/2/201545.9646.1145.2246.1183,458
1/30/201546.3346.5345.7745.7751,134
1/29/201546.2446.7546.0046.7153,378
1/28/201546.8447.0446.1546.2058,056
1/27/201546.5546.8646.3046.5760,201
1/26/201546.7346.9846.5246.98206,102
1/23/201546.8647.0046.7546.7744,775
1/22/201546.3846.9546.0446.8757,400
1/21/201545.8946.3445.8346.2252,001
1/20/201546.2146.2145.6246.0170,575
1/16/201545.4046.0545.2346.0487,485
1/15/201546.0346.0345.3745.4045,201
1/14/201545.4745.8445.4145.79118,447
1/13/201546.4146.7445.6245.94157,294
1/12/201546.4746.4746.0046.0564,438
1/9/201546.7946.7946.2646.36119,275
1/8/201546.2446.7346.2446.6969,926
1/6/201545.6845.8144.8745.14245,761
1/5/201546.0846.1545.5945.64151,268
1/2/201546.7946.8646.0946.40380,056
12/31/201447.1047.1546.4646.4644,748
12/30/201447.1347.1446.8546.8837,314
12/29/201447.0647.2047.0147.1627,294
12/26/201447.1647.3347.0447.0879,409
12/24/201446.9647.1046.9646.9817,165
12/23/201447.0647.0646.8246.9239,524
12/22/201446.9447.0446.8646.99133,283
12/19/201446.8947.0146.6946.8833,395
12/18/201446.2946.6646.0246.66194,677
12/17/201444.8245.6944.8045.6925,896
12/16/201445.0145.6044.7144.7348,258
12/15/201445.5845.7044.8945.1255,111
12/12/201445.7745.9545.3745.4045,306
12/11/201446.0546.5346.0546.0963,477
12/10/201446.5446.5445.8245.8377,480
12/9/201446.0946.5645.8846.5252,316
12/8/201446.6946.9046.3546.5246,825
12/5/201446.6946.9146.6946.7444,125
12/4/201446.5646.7946.4846.6595,311
12/3/201446.4146.7146.4146.6258,614
12/2/201446.0746.4546.0746.3637,784
12/1/201446.5046.5046.0646.0949,106
11/28/201446.6046.8146.5346.5822,491
11/26/201446.4546.6146.4146.6056,935
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center