$45.77 -0.94 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Jan. 30, 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
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
3/2/201023.8423.9623.8323.8320,100
3/1/201023.2723.7623.2723.769,800
2/26/201023.1623.2923.0523.223,100
2/25/201022.6822.8822.6822.883,900
2/24/201022.8722.9722.8722.974,200
2/23/201023.0723.0722.7522.819,900
2/22/201023.1723.2523.1423.1429,400
2/19/201023.1723.2023.1423.182,000
2/18/201022.9223.1322.9223.139,700
2/17/201022.9422.9422.8822.943,600
2/16/201022.5722.7922.4922.784,600
2/12/201022.0022.3121.9322.271,700
2/11/201021.9522.2921.9422.284,800
2/10/201022.0222.0221.9421.941,700
2/9/201022.0122.1121.8722.0113,800
2/8/201021.7721.7721.7721.770
2/5/201021.4721.7721.2621.7718,200
2/4/201022.2922.3021.7421.745,800
2/3/201022.5522.5922.5022.502,800
2/2/201022.5022.6022.5022.60700
2/1/201022.2222.2822.1922.2810,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center