$49.17 -0.02 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

May. 22, 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
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
8/2/201024.3024.4024.3024.401,800
7/30/201023.5723.9623.5723.965,000
7/29/201024.0024.0223.8623.864,800
7/28/201024.1424.1423.9123.9843,400
7/27/201024.3824.3824.1024.1535,200
7/26/201024.0524.3524.0524.3310,600
7/23/201023.6224.0223.6023.986,300
7/22/201023.6623.7423.6523.714,300
7/21/201023.4123.4923.0823.159,300
7/20/201022.9223.5522.9223.558,700
7/19/201023.1623.2523.0823.193,500
7/16/201023.6323.6323.0023.0328,100
7/15/201023.5223.7823.4723.777,000
7/14/201023.7723.8423.6223.7839,900
7/13/201023.6623.8823.6023.8060,100
7/12/201023.3023.4723.2223.309,500
7/9/201023.2423.4123.2423.416,200
7/8/201023.1623.2422.9223.2139,700
7/7/201022.2522.9122.2522.9175,100
7/6/201022.5022.6822.5022.543,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center