$46.66 +0.97 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Dec. 18, 2014 | 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
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
1/29/201022.2622.4621.8221.822,200
1/28/201022.5722.6422.0022.2125,400
1/27/201022.3822.5122.2022.48115,800
1/26/201022.4122.6622.4122.434,200
1/25/201022.5622.6022.4922.497,700
1/22/201022.8422.9122.4522.4511,300
1/21/201023.2023.2022.9622.999,800
1/20/201023.4523.4523.2523.432,400
1/19/201023.6723.7123.6423.7118,100
1/15/201023.4823.5223.3323.435,200
1/14/201023.6923.7723.6723.7624,500
1/13/201023.4623.7223.4423.722,200
1/12/201023.5823.6523.4123.414,400
1/11/201023.9523.9523.7823.843,600
1/8/201023.7223.8323.7123.832,300
1/7/201023.5823.7523.5823.747,500
1/6/201023.7623.7623.6623.716,200
1/5/201023.5323.6923.5323.6726,200
1/4/201023.5023.5023.5023.501,400
12/31/200923.4223.4223.1723.176,800
12/30/200923.3423.3823.3123.355,700
12/29/200923.4423.4523.3523.4016,000
12/28/200923.5323.5323.3923.397,000
12/24/200923.4123.5123.3923.449,300
12/23/200923.2625.0523.2623.3489,200
12/22/200923.1723.2123.1423.1910,200
12/21/200923.0723.0723.0023.061,800
12/18/200922.7422.7422.5822.583,100
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center