$48.16 -0.54 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Apr. 17, 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
7/2/201022.4422.4822.0822.2423,600
7/1/201022.3722.4021.8422.367,900
6/30/201022.5922.8622.3022.3559,100
6/29/201023.2923.2922.4622.6027,800
6/28/201023.5823.7823.5623.574,000
6/25/201023.4623.7823.4523.7216,000
6/24/201023.9423.9423.4923.5033,600
6/23/201024.1424.1423.7024.017,300
6/22/201024.6224.7323.9924.01102,100
6/21/201025.1025.1424.4624.5665,200
6/18/201024.7524.8324.6924.734,200
6/17/201024.5424.7324.5424.6410,500
6/16/201024.7024.8824.6224.7721,000
6/15/201024.4024.7624.3524.7633,900
6/14/201024.4624.4824.1224.1770,200
6/11/201023.7924.1123.7924.1028,400
6/10/201023.4723.9223.4323.91110,600
6/9/201023.3123.6423.0823.1538,200
6/8/201022.8822.8822.6022.789,100
6/7/201023.3023.4022.7222.7211,300
6/4/201023.8323.8923.1523.214,900
6/3/201024.3024.3324.0424.2914,700
6/2/201023.5324.1323.5324.137,200
6/1/201023.7424.1023.5123.5131,500
5/28/201024.3824.4023.8824.0532,300
5/27/201023.9524.3923.9524.3819,300
5/26/201023.6823.9723.3323.4035,700
5/25/201022.7923.4122.6123.39225,900
5/24/201023.5123.7223.4523.5416,200
5/21/201022.7823.6922.1823.5967,500
5/20/201023.6423.6423.0423.0965,800
5/19/201024.1224.3323.6923.9352,800
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center