$50.94 -0.14 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund -

Aug. 30, 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
4/8/201648.3748.3748.0648.16139,406
4/7/201648.4048.4447.8648.0247,538
4/6/201648.0948.6248.0948.6050,536
4/5/201648.2348.2948.0348.0758,598
4/4/201648.7548.7548.4848.5387,693
4/1/201648.0748.7748.0648.73127,184
3/31/201648.3348.4248.2148.2791,652
3/30/201648.4248.5048.2748.3333,567
3/29/201647.5848.2047.5848.1970,815
3/28/201647.5947.7647.5147.6563,816
3/24/201647.3647.4847.2547.4852,509
3/23/201647.7347.7347.5447.5748,402
3/22/201647.5947.9247.5947.8280,847
3/21/201647.7547.8347.6147.7730,553
3/18/201647.7847.9047.5947.7586,552
3/17/201647.4147.6647.2647.59114,281
3/16/201647.0647.5447.0347.4658,361
3/15/201647.0147.2046.9847.1874,716
3/14/201647.0347.3447.0347.2389,912
3/11/201646.8447.2546.8347.2361,751
3/10/201646.5546.8146.1146.51135,789
3/9/201646.3946.4346.2346.4354,208
3/8/201646.2746.5346.1646.2370,081
3/7/201646.5446.6646.2946.51147,553
3/4/201646.7646.8946.5246.73205,410
3/3/201646.5446.7546.2946.74106,373
3/2/201646.5246.6346.3346.63458,661
3/1/201645.9046.5945.8346.591,155,850
2/29/201645.9346.1845.5945.5964,190
2/26/201646.2046.2545.9345.97129,944
2/25/201645.6146.0745.4946.0780,203
2/24/201644.9045.5144.6345.4677,922
2/23/201645.4345.5445.1445.24153,829
2/22/201645.3145.5845.3145.52427,749
2/19/201644.5844.9544.4144.93138,231
2/18/201645.0545.0544.6444.68171,085
2/17/201644.5345.0344.5144.9567,720
2/16/201643.9744.2343.6844.2360,027
2/12/201643.0643.4342.8843.39435,596
2/11/201642.7242.9442.3142.69251,486
2/10/201643.1543.7743.1543.19230,282
2/9/201642.1343.2542.1342.88124,401
2/8/201643.1143.1642.0142.59122,291
2/5/201644.6444.6443.4543.62361,678
2/4/201644.8045.0344.5144.7670,255
2/3/201645.2145.2544.2244.91319,982
2/2/201645.4445.4444.8144.9452,306
2/1/201645.3945.9745.3045.8462,796
1/29/201644.7245.5844.6345.57114,158
1/28/201644.8144.8144.1344.5184,485
1/27/201644.9245.2144.2344.48182,686
1/26/201644.7445.1444.6545.07109,104
1/25/201645.0845.1244.5844.6352,680
1/22/201644.8945.2444.8545.16152,122
1/21/201644.4544.8144.0544.35156,767
1/20/201644.1744.6643.1344.31414,430
1/19/201645.0445.1444.3444.69453,671
1/15/201644.2944.7444.0944.55150,047
1/14/201645.0045.6844.4945.36288,112
1/13/201646.2946.3344.8144.9067,332
1/12/201646.0746.2545.6446.17166,594
1/11/201645.8445.8845.2545.71126,554
1/8/201646.5246.5645.6045.6572,610
1/7/201646.4246.9246.1546.25182,722
1/6/201646.9747.3246.8447.10144,218
1/5/201647.5047.7247.3747.5595,992
1/4/201647.4847.4846.8947.3765,469
12/31/201548.5548.7048.2148.2171,569
12/30/201548.9849.0048.6448.6942,755
12/29/201548.7449.0848.7449.01104,233
12/28/201548.3348.5148.1148.5157,083
12/24/201548.4948.6048.4348.5425,230
12/23/201548.4048.5548.3348.5391,496
12/22/201548.2348.3747.8748.27116,067
12/21/201547.9048.0447.6747.9655,487
12/18/201548.1848.1847.6047.6095,003
12/17/201549.1149.1148.4148.4176,128
12/16/201548.5949.1248.4549.0363,806
12/15/201548.2748.5248.2048.3463,689
12/14/201547.7147.9747.3347.9684,870
12/11/201548.0248.1847.6047.69117,304
12/10/201548.4448.7848.3648.49125,447
12/9/201548.7849.1848.1548.3655,557
12/8/201548.6349.0848.5748.9890,008
12/7/201549.2149.2448.7949.0070,055
12/4/201548.3549.3048.3549.2449,750
12/3/201549.0949.1248.0548.21122,184
12/2/201549.3149.3948.8948.9275,419
12/1/201548.9749.3348.9349.3393,467
11/30/201549.2149.2148.7348.7886,743
11/27/201549.0649.1949.0049.1417,262
11/25/201548.8749.1048.8749.0484,827
11/24/201548.6048.9348.4348.8566,403
11/23/201548.8049.0748.7348.88153,274
11/20/201548.6748.9248.6748.76381,356
11/19/201548.4648.6348.4448.4862,719
11/18/201548.0248.5747.8848.5179,771
11/17/201547.8148.2047.7247.8566,708
11/16/201547.0547.7647.0547.75106,138
11/13/201547.7747.7747.0947.1372,790
Trading Center