$50.58 0.00 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund -

Sep. 23, 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
9/23/201650.7450.7450.5450.5829,523
9/22/201650.6650.8650.6650.8334,481
9/21/201649.8650.4449.7350.4173,736
9/20/201650.0650.0849.8149.8764,599
9/19/201649.8550.0549.8049.8332,810
9/16/201649.7349.7449.4749.6620,819
9/15/201649.3549.9549.3349.8666,369
9/14/201649.5149.6949.2749.3337,986
9/13/201649.9649.9649.2649.3728,742
9/12/201649.3050.2249.3050.1424,509
9/9/201650.6250.6249.4749.4863,887
9/8/201651.1751.1750.9050.94237,110
9/7/201651.3851.3851.1351.2671,005
9/6/201651.3351.3351.1051.3225,719
9/2/201651.0751.3451.0751.2318,872
9/1/201650.9150.9450.6650.9142,293
8/31/201650.9650.9650.6950.9158,436
8/30/201651.1251.1250.8450.9444,200
8/29/201650.8751.1550.8751.0829,533
8/26/201651.0551.3050.6050.7821,659
8/25/201650.8851.1550.8850.9941,775
8/24/201651.2351.2350.8850.9634,686
8/23/201651.3151.3651.2451.2519,658
8/22/201651.0451.1851.0051.1728,036
8/19/201650.9851.0950.9251.0818,633
8/18/201650.9251.0750.8951.0465,545
8/17/201650.8150.9550.5750.9541,903
8/16/201651.3551.3550.8650.8659,037
8/15/201651.4951.5651.4051.4060,071
8/12/201651.3951.5051.3051.40319,516
8/11/201651.4451.4751.3351.4149,973
8/10/201651.3551.3551.2051.3135,214
8/9/201651.1551.4051.1551.2945,932
8/8/201651.3451.3451.0951.1480,526
8/5/201651.2051.3051.1851.23100,733
8/4/201651.0251.1650.9751.1029,860
8/3/201651.0351.0550.8351.0540,336
8/2/201651.4351.4350.9051.0438,196
8/1/201651.5551.6751.4051.4982,452
7/29/201651.5051.6751.3951.5834,333
7/28/201651.1851.5551.1051.5032,870
7/27/201651.6451.6451.0751.2139,615
7/26/201651.5451.5851.3351.5739,264
7/25/201651.4551.4951.3051.4934,133
7/22/201651.1951.5351.1751.4981,558
7/21/201651.4251.4251.0351.1735,017
7/20/201651.3651.5151.3251.48134,309
7/19/201651.1651.2451.1251.2471,683
7/18/201651.2151.3151.1051.2064,443
7/15/201651.3351.3451.1151.19162,271
7/14/201651.4551.4551.2051.30223,463
7/13/201651.3251.3251.1451.2540,550
7/12/201651.2351.2851.1251.1719,563
7/11/201651.0851.2351.0651.1044,807
7/8/201650.4651.0250.4651.0065,908
7/7/201650.2550.3250.0350.1760,410
7/6/201649.7550.1749.7550.16142,916
7/5/201649.7750.0249.7549.9829,623
7/1/201649.9650.1849.8949.9833,760
6/30/201649.2649.8749.1849.8634,951
6/29/201648.7249.1848.7249.1442,566
6/28/201648.0048.3747.9248.3257,211
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center