$49.17 -0.02 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
5/22/201549.1549.2949.1049.1741,110
5/21/201549.2049.2849.1349.1931,156
5/20/201549.2849.3949.0849.1787,264
5/19/201549.4049.5049.2349.3273,351
5/18/201549.0449.3448.9549.3142,644
5/15/201549.0949.0948.8548.9552,540
5/14/201548.7848.9248.3748.9185,384
5/13/201548.4148.6648.2448.2433,838
5/12/201548.4848.5148.1448.3758,432
5/11/201548.5448.8148.5448.5819,253
5/8/201548.5148.7548.3548.6445,980
5/7/201547.6548.1547.6548.0831,793
5/6/201547.8547.9547.4147.5866,157
5/5/201548.2648.2647.6347.6663,196
5/4/201548.2748.4848.2748.3447,941
5/1/201547.6948.2047.6948.1653,847
4/30/201547.8047.9747.2947.4041,016
4/29/201548.1548.2747.7047.9949,143
4/28/201548.6548.6548.1448.3936,503
4/27/201549.0049.0548.4048.4042,989
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center