$48.84 +0.44 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Mar. 2, 2015 | 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
5/18/201024.8725.0724.2424.288,500
5/17/201024.7724.8524.3724.7411,600
5/14/201025.1425.1424.5324.7244,700
5/13/201025.7425.8425.3625.3652,400
5/12/201025.3825.7825.3825.7612,600
5/11/201025.0925.5425.0625.28164,600
5/10/201025.1025.1925.0025.134,000
5/7/201024.2524.5723.5723.8439,500
5/6/201024.9835.0012.0024.4968,800
5/5/201025.2625.5625.0225.227,100
5/4/201025.9825.9825.4525.526,200
5/3/201026.0426.2926.0026.29900
4/30/201026.4026.4025.7625.7731,800
4/29/201026.1726.4126.1726.402,500
4/28/201026.0826.0825.9025.985,700
4/27/201026.6526.6525.9225.9215,500
4/26/201026.8426.9126.7526.7510,300
4/23/201026.4826.7526.4826.756,900
4/22/201026.0326.5225.9826.529,000
4/21/201026.1426.1725.9726.176,800
4/20/201025.9026.0525.9026.052,400
4/19/201025.6625.8125.4825.673,500
4/16/201026.1826.1825.6025.807,700
4/15/201026.2026.2926.1626.2139,100
4/14/201026.0126.2326.0126.238,800
4/13/201025.7825.9325.7825.9210,200
4/12/201025.9325.9425.8525.878,000
4/9/201025.7225.8625.6125.844,600
4/8/201025.4725.6325.3225.634,000
4/7/201025.6625.6825.4225.5012,000
4/6/201025.6925.7525.6825.753,400
4/5/201025.4725.7325.4725.706,600
4/1/201025.3225.4225.3225.358,500
3/31/201025.0825.2025.0725.1222,300
3/30/201025.1625.2225.1325.209,100
3/29/201025.0325.1825.0325.178,200
3/26/201024.9525.1024.7824.8931,600
3/25/201025.1825.2124.8824.883,200
3/24/201025.0725.0724.9525.003,900
3/23/201025.0425.0824.9525.082,200
3/22/201024.7524.9424.7524.944,000
3/19/201024.9824.9824.6324.634,700
3/18/201024.9424.9424.8024.885,300
3/17/201024.9325.0324.9124.9914,900
3/16/201024.4324.7424.4324.728,700
3/15/201024.5124.5824.3724.432,600
3/12/201024.6524.6724.6024.662,800
3/11/201024.3524.5324.3024.536,100
3/10/201024.4524.5324.3924.5151,900
3/9/201024.2924.4624.2924.301,900
3/8/201024.4124.4124.3324.342,900
3/5/201024.2224.3924.2224.3516,400
3/4/201023.7923.9523.7923.9533,300
3/3/201023.9724.0223.8023.835,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center