$46.88 +0.22 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 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
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
11/25/201446.4446.5746.3646.4450,391
11/24/201446.1946.4246.1946.4160,542
11/21/201446.3946.3946.0046.05119,588
11/20/201445.7046.0045.6145.8644,311
11/19/201445.8745.9045.6745.86178,737
11/18/201445.5446.0645.5445.9535,054
11/17/201445.4445.6745.4445.5480,345
11/14/201445.6945.6945.4745.5626,855
11/13/201445.6845.7645.4245.5936,494
11/12/201445.3545.6645.3545.5936,971
11/11/201445.5145.5745.4345.5334,916
11/10/201445.3145.4745.2545.4779,638
11/7/201445.3245.3345.1245.2440,921
11/6/201445.0245.3044.9845.27112,888
11/5/201445.1645.1644.7344.9196,255
11/4/201444.8844.8844.5544.74111,874
11/3/201444.8445.1044.8044.86111,980
10/31/201445.0345.1944.6944.85111,495
10/30/201443.9744.4743.9044.2471,714
10/29/201444.1044.1343.6543.9446,743
10/28/201443.6244.0043.6244.0090,214
10/27/201443.5143.6243.2643.5685,408
10/24/201443.2443.6143.1143.58101,591
10/23/201442.9443.4142.9443.1340,957
10/22/201443.0443.1242.5742.6154,761
10/21/201442.1943.0042.1942.9555,765
10/20/201441.3341.9841.3241.9858,062
10/17/201441.3641.7241.2241.44114,295
10/16/201440.0741.0739.6040.85123,350
10/15/201440.3540.9139.2840.74373,057
10/14/201441.0341.3440.7540.93189,766
10/13/201441.6641.8240.6640.7292,264
10/10/201442.3442.4741.6241.67116,710
10/9/201443.3343.3342.3942.4180,276
10/8/201442.5443.3242.3443.3073,647
10/7/201443.0543.1342.5142.5183,473
10/6/201443.5543.5743.0943.18180,698
10/3/201443.1343.4743.0643.36194,266
10/2/201442.8042.9742.2842.83167,440
10/1/201443.4643.4642.6842.8780,731
9/30/201443.8243.8643.4543.5250,853
9/29/201443.4843.9143.3743.82681,593
9/26/201443.5643.9543.5643.8532,072
9/25/201444.0544.0643.4243.5535,168
9/24/201443.7844.1943.6244.1065,115
9/23/201443.7243.9443.6943.7033,104
9/22/201444.4944.4943.9044.0269,333
9/19/201444.8844.8844.4344.55133,226
9/18/201444.6244.7044.5744.6827,872
9/17/201444.4744.6844.3644.4525,904
9/16/201443.9844.4943.9144.4530,890
9/15/201444.2644.2643.9444.0335,732
9/12/201444.6644.6644.0944.2645,190
9/11/201444.3644.6344.3644.61105,530
9/10/201444.4444.5944.2344.5926,930
9/9/201444.6744.7044.3544.3922,113
9/8/201444.7944.8844.5744.7417,850
9/5/201444.6244.8744.4344.8717,976
9/4/201444.8745.0244.5044.5734,502
9/3/201445.0345.0344.6944.7225,207
9/2/201444.9044.9344.6744.8533,905
8/29/201444.7144.8044.5844.7826,992
8/28/201444.5144.6444.3644.5862,085
8/27/201444.7144.7344.5444.6125,660
8/26/201444.7644.8644.7144.7472,536
8/25/201444.7144.7444.5944.6637,558
8/22/201444.4844.5644.3144.4634,467
8/21/201444.4544.5644.3944.4630,079
8/20/201444.1744.5144.1744.4959,590
8/19/201444.1244.3144.1044.2348,408
8/18/201443.8844.0543.7843.9976,760
8/15/201443.6643.7943.2743.6654,481
8/14/201443.4043.5543.3843.47117,984
8/13/201443.1943.4443.1343.3831,552
8/12/201443.1643.2342.8743.0131,327
8/11/201443.1343.4343.1343.1528,412
8/8/201442.5643.0042.4842.9941,362
8/7/201442.9542.9542.3842.5041,899
8/6/201442.5342.9742.5042.7578,485
8/5/201443.1143.2842.7042.87220,991
8/4/201442.9543.3542.7543.301,054,180
8/1/201442.7643.1242.5342.8962,694
7/31/201443.5643.5642.8342.8570,763
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center