$47.76 -0.27 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund -

May. 4, 2016 | 09:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
11/12/201548.2348.3747.8847.9150,341
11/11/201548.7948.8348.5048.5567,195
11/10/201548.2148.6648.2148.6372,732
11/9/201548.6548.6848.0848.35105,210
11/6/201548.8748.9948.6348.8670,860
11/5/201548.8949.0548.6749.0287,306
11/4/201549.0049.0348.6948.85452,943
11/3/201548.9949.1248.7148.9179,123
10/30/201548.9948.9948.7248.75102,802
10/29/201548.9348.9348.6248.8341,232
10/28/201548.5348.8948.3648.8966,085
10/26/201548.4848.6648.3948.6548,181
10/23/201548.6648.6648.2048.5056,560
10/22/201547.9748.3847.9348.3277,547
10/21/201548.1048.1347.6947.7834,624
10/20/201548.0348.1947.8448.0376,375
10/19/201547.8648.0647.7848.0678,671
10/16/201547.7447.8647.5747.86105,199
10/15/201547.0547.5546.9947.5167,144
10/14/201547.4247.5246.9447.0352,071
10/13/201547.7647.9047.4147.4342,372
10/12/201547.5047.8747.5047.8242,897
10/9/201547.3647.5947.2847.5455,196
10/8/201546.8847.4246.7847.37353,284
10/7/201546.7846.9846.4246.91143,596
10/6/201547.1447.1946.3346.5850,852
10/5/201546.8947.2546.8947.2242,048
10/2/201545.4246.5145.1646.5178,717
10/1/201545.7745.9645.3545.95278,403
9/30/201545.2245.7145.1245.6753,127
9/29/201545.0145.2744.4244.7568,037
9/28/201546.3446.3444.7244.9383,039
9/25/201547.0747.1246.1946.4764,445
9/24/201546.5946.7046.0946.6437,422
9/23/201547.0247.1746.7946.9930,468
9/22/201547.1047.1546.7347.0649,361
9/21/201547.8348.1447.3647.6739,535
9/18/201547.7348.1047.5047.6138,727
9/17/201548.2249.0448.2248.2955,874
9/16/201547.9648.3147.7848.3127,076
9/15/201547.4348.0347.2747.9481,709
9/14/201547.6047.6047.2347.30173,404
9/11/201547.1247.5546.9647.55148,838
9/10/201546.9647.5046.8947.1860,017
9/9/201548.0848.1046.9347.02148,992
9/8/201547.1747.6646.9947.6677,808
9/4/201546.4146.7146.1646.44215,230
9/3/201547.1047.5346.8747.08237,782
9/2/201546.6346.8746.1246.8771,553
9/1/201546.4746.7445.8146.03169,063
8/31/201547.6347.8547.2647.3874,609
8/28/201547.6847.9747.5747.8570,349
8/27/201547.4447.9846.9447.82138,693
8/26/201545.8746.8445.2246.7698,642
8/25/201546.4646.8744.9744.97157,074
8/24/201546.3146.7831.3845.55540,780
8/21/201548.2348.3247.1947.191,183,260
8/20/201549.6049.6848.7148.71136,498
8/19/201550.1550.3049.7150.0355,640
8/18/201550.2850.4550.2350.3064,587
8/17/201549.8750.3149.6950.3069,305
8/14/201549.7550.0249.6649.9955,489
8/13/201549.7150.0049.5749.7855,110
8/12/201549.3849.7448.8049.64145,571
8/11/201549.7249.8949.4949.7054,624
8/10/201549.8850.1849.8850.0540,656
8/7/201549.5349.5549.2349.5440,472
8/6/201550.4450.4449.4349.5863,663
8/5/201550.2550.4750.1550.3043,947
8/4/201549.9050.1149.8549.9664,328
8/3/201550.0750.0749.6149.8671,956
7/31/201550.2050.2049.9349.9885,634
7/30/201549.7249.9849.5649.94106,351
7/29/201549.5549.9549.5049.87997,832
7/28/201549.2049.5248.8449.4856,955
7/27/201549.0749.1148.7848.8547,090
7/24/201550.0550.0549.2849.3571,288
7/23/201550.2850.3849.8449.9199,792
7/22/201549.9450.1349.9350.0858,356
7/21/201550.2050.2449.9250.0464,173
7/20/201550.1850.3450.0850.23117,278
7/17/201550.1450.1449.9050.0882,380
7/16/201550.0850.1849.8950.1591,856
Trading Center