$49.70 -0.28 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Aug. 3, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
9/2/201023.8624.1923.8624.1958,643
9/1/201023.4423.8423.4423.8451,300
8/31/201023.0423.2523.0423.129,000
8/30/201023.3923.3923.1223.127,400
8/27/201022.9323.5022.9323.5057,500
8/26/201023.3823.4423.1023.1125,500
8/25/201022.8623.3122.8623.2721,000
8/24/201023.2823.2823.1023.146,700
8/23/201023.7823.7923.4523.459,000
8/20/201023.5323.6823.4023.6312,200
8/19/201023.9223.9223.5023.6487,000
8/18/201023.8324.0723.8324.0138,300
8/17/201023.6924.0023.6923.906,400
8/16/201023.3323.5223.3323.4613,200
8/13/201023.4123.5723.4123.467,300
8/12/201023.2923.5623.2623.544,500
8/11/201023.9123.9323.6223.64195,200
8/10/201024.2424.4424.1824.4111,500
8/9/201024.5124.5324.3624.5130,400
8/6/201024.3024.3324.0424.3016,800
8/5/201024.3724.4324.2924.3820,600
8/4/201024.2824.4924.2824.4614,900
8/3/201024.1924.3124.1924.2822,600
  • 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!