$48.91 -0.08 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Jul. 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
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
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
  • 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!