$50.78 -0.21 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund -

Aug. 26, 2016 | 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
11/8/201128.0128.1327.6928.138,617
11/7/201127.7827.9027.5327.9092,094
11/4/201127.6927.8227.4927.7428,385
11/3/201127.7527.9327.3827.9322,559
11/2/201127.5327.6327.3327.4933,638
11/1/201127.0327.4227.0327.1676,168
10/31/201128.0228.0927.7527.75138,320
10/28/201128.2528.3028.1528.2937,321
10/27/201128.2528.4127.9128.2532,126
10/26/201127.6427.6427.2027.5614,789
10/25/201127.6827.7827.3527.4119,407
10/24/201127.6627.9727.6627.8850,472
10/21/201127.3027.5627.3027.5616,024
10/20/201126.9827.1026.6826.9812,600
10/19/201127.3427.3726.8726.9372,234
10/18/201126.8527.3226.5827.2524,139
10/17/201127.1527.1726.8326.8721,099
10/14/201127.1527.2527.0227.2313,227
10/13/201126.7326.9126.6026.8429,589
10/12/201126.8427.0426.8326.8326,901
10/11/201126.5826.7526.5826.689,732
10/10/201126.3526.6726.3526.6514,182
10/7/201126.1026.2225.7925.9440,021
10/6/201125.4826.0525.4426.0513,872
10/5/201125.0025.5225.0025.5213,883
10/4/201124.0225.0723.9225.0599,659
10/3/201124.9125.1924.3324.3330,297
9/30/201125.4425.6925.1525.158,263
9/29/201126.5826.5825.5025.88143,397
9/28/201126.7426.8026.2226.367,578
9/27/201127.0027.1026.7326.737,522
9/26/201125.6026.3625.6026.3610,819
9/23/201125.4325.9125.4325.8129,965
9/22/201125.7225.8425.2425.6867,889
9/21/201127.4427.4626.5226.5212,409
9/20/201127.4527.9627.4327.4533,829
9/19/201127.4327.6827.2627.6827,596
9/16/201127.8027.8327.4627.6613,235
9/15/201127.5527.5827.1727.5416,718
9/14/201126.8127.4826.5627.4720,781
9/13/201126.4826.8426.3426.756,343
9/12/201125.8026.3325.7526.3319,793
9/9/201126.5526.7126.0126.1618,864
9/8/201127.1727.3826.8326.8834,594
9/7/201126.8127.2326.7927.2017,434
9/6/201125.7426.4625.7426.4525,294
9/2/201126.7326.8526.4526.5535,964
9/1/201127.7327.7327.2927.3214,961
8/31/201127.7127.9627.4327.6227,252
8/30/201127.1627.6227.0927.4932,650
8/29/201126.7727.2726.7727.2717,603
8/26/201125.4426.4025.3126.4011,340
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center