$43.39 +0.70 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Feb. 12, 2016 | 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
4/27/201131.1131.2130.8131.1878,678
4/26/201130.9231.1430.8530.9931,829
4/25/201130.9330.9330.6630.8191,662
4/21/201130.8630.9330.8130.9324,293
4/20/201130.4830.6930.4830.6926,941
4/19/201129.8930.0429.7830.049,411
4/18/201129.7629.8829.5029.8223,208
4/15/201129.9330.2829.9330.2416,930
4/14/201129.7630.0529.7630.0216,816
4/13/201130.0330.0729.7929.9910,836
4/12/201129.9429.9429.6429.7878,093
4/11/201130.3830.4330.0530.1212,642
4/8/201130.7030.7330.2530.4010,843
4/7/201130.7330.7330.4330.5311,232
4/6/201130.9230.9430.4730.6111,790
4/5/201130.5130.8930.5130.7230,862
4/4/201130.7030.7030.5430.6422,851
4/1/201130.7330.7930.5330.6337,141
3/31/201130.4330.5330.4230.5013,771
3/30/201130.4230.5430.3730.527,127
3/29/201129.9530.2629.7830.2636,093
3/28/201130.1630.2129.9329.9335,733
3/25/201130.0630.2630.0030.1140,636
3/24/201129.7430.0029.5829.9638,234
3/23/201129.3029.6129.1129.5627,398
3/22/201129.5929.5929.2929.35150,423
3/21/201129.4129.6529.4129.5550,545
3/18/201129.3529.3528.9829.0114,314
3/17/201129.0329.2028.9028.9928,088
3/16/201129.0829.2328.4928.6239,751
3/15/201128.5429.2528.4029.08126,440
3/14/201129.3629.4629.0629.3457,307
3/11/201129.2729.6229.1129.5216,487
3/10/201129.4529.4529.1829.2039,649
3/9/201129.9529.9529.6629.8277,736
3/8/201129.7530.2129.6330.07103,317
3/7/201130.3730.3729.6129.8011,892
3/4/201130.4230.4230.0430.2616,925
3/3/201130.1430.4430.1430.4319,906
3/2/201129.5729.9429.5729.8028,389
3/1/201130.3630.3629.6029.6045,261
2/28/201130.2430.2529.9430.1490,315
2/25/201129.8830.0929.8330.0921,721
2/24/201129.4729.7029.1429.5721,005
2/23/201129.8829.8829.0629.4322,383
2/22/201130.5030.5729.8029.8445,655
2/18/201130.7930.9230.7030.8325,871
2/17/201130.7130.9130.6830.8832,369
2/16/201130.5930.8530.5930.7726,055
2/15/201130.6430.6430.4330.4616,078
2/14/201130.5930.7230.5930.6979,123
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center