$46.87 0.00 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Sep. 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
11/17/201026.4626.6726.4626.6042,155
11/16/201026.8126.8626.3726.5030,768
11/15/201027.1027.2026.9826.983,393
11/12/201027.2627.2926.9427.0312,181
11/11/201027.3327.4927.2127.4517,139
11/10/201027.2027.4427.1527.4341,285
11/9/201027.5427.5727.0827.1276,443
11/8/201027.4027.5427.3827.5218,827
11/5/201027.4827.5527.3927.5016,590
11/4/201027.2627.4027.2027.39109,925
11/3/201026.8626.8626.6126.8118,068
11/2/201026.7626.8426.7426.81136,149
11/1/201026.6926.7426.4226.5315,090
10/29/201026.4026.5626.3826.5211,657
10/28/201026.2926.4326.2226.3715,958
10/27/201026.3326.4326.1626.434,780
10/26/201026.3726.5526.3726.4810,090
10/25/201026.4926.6826.4926.4918,707
10/22/201026.1726.3226.1126.3226,485
10/21/201026.2626.4026.0026.1714,540
10/20/201026.0226.2026.0226.19855
10/19/201025.8726.0525.6925.795,138
10/18/201026.2126.2526.1126.256,870
10/15/201026.0626.2526.0226.216,361
10/14/201026.1326.2526.0026.0821,034
10/13/201026.1526.2926.1126.209,867
10/12/201025.7926.0325.5926.0324,039
10/11/201025.8925.9425.8025.9229,308
10/8/201025.6025.8825.5825.8442,278
10/7/201025.7225.7225.5125.618,088
10/6/201025.7525.7825.5425.635,833
10/5/201025.5925.8525.5925.8312,205
10/4/201025.4525.4525.2225.289,193
10/1/201025.5725.5725.3625.485,883
9/30/201025.3925.4625.2625.4114,051
9/29/201025.5925.5925.4725.5212,499
9/28/201025.3325.6425.2925.6418,392
9/27/201025.4625.5325.4025.408,412
9/24/201025.3025.5825.3025.589,221
9/23/201025.1125.2724.9724.9714,523
9/22/201025.3425.3425.1325.1934,476
9/21/201025.5625.5625.2725.41127,336
9/20/201025.2025.5125.2025.513,421
9/17/201025.0425.1424.9525.096,468
9/16/201024.9825.0324.9125.034,486
9/15/201024.7324.9824.7324.9818,338
9/14/201024.8025.0024.7424.8630,465
9/13/201024.7524.8624.7224.8348,634
9/10/201024.4424.5424.3924.4925,562
9/9/201024.6724.6824.3524.418,686
9/8/201024.2524.5224.2524.4195,419
9/7/201024.3524.3824.2424.2668,920
9/3/201024.4724.5424.3024.5118,713
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!