$48.74 -0.17 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Jul. 6, 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
7/6/201548.4548.9948.3748.7435,594
7/2/201549.0649.0848.6748.9190,704
7/1/201548.9049.0248.7548.99133,901
6/30/201548.8148.8448.4348.5872,794
6/29/201549.1949.3048.3348.33107,772
6/26/201549.6749.7349.3549.5241,922
6/25/201549.5249.6849.3949.5523,548
6/24/201549.7849.8049.3449.3938,433
6/23/201550.0150.0149.6849.7849,241
6/22/201549.9550.0249.8249.8632,438
6/19/201549.5949.7449.5449.6338,330
6/18/201549.2649.7049.2549.6225,892
6/17/201548.9249.1148.7249.0127,969
6/16/201548.5248.9048.5248.8344,388
6/15/201548.4348.6748.2548.6130,915
6/12/201548.8548.8748.6748.7426,533
6/11/201549.0249.1648.8149.0046,173
6/10/201548.4548.9548.4148.8958,906
6/9/201548.2948.4348.0048.2657,667
6/8/201548.6848.6948.3548.3553,109
6/5/201548.7348.7548.3548.6843,220
6/4/201548.9949.0548.6348.7030,583
6/3/201549.1649.2248.9949.1449,330
6/2/201549.0349.2048.7749.0032,347
6/1/201549.0849.2648.8049.12160,456
5/29/201549.1749.1748.8448.9330,869
5/28/201549.1749.2549.0249.1795,281
5/27/201548.7749.2848.7449.2836,420
5/26/201549.0949.0948.5748.6655,517
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!