$46.88 +0.22 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 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
3/4/201442.5743.0042.5742.9550,688
3/3/201442.0842.2441.8142.1394,039
2/28/201442.4642.7142.2442.4841,994
2/27/201442.2242.4642.1442.4219,919
2/26/201442.2342.3942.1042.1316,446
2/25/201442.1142.3842.0242.1819,245
2/24/201441.9742.4341.9042.1751,552
2/21/201441.8942.1841.7841.7829,764
2/20/201441.4041.8941.3941.7536,797
2/19/201441.5841.8241.3541.4050,294
2/18/201441.3841.6441.3841.59107,299
2/14/201441.1341.3840.9941.3142,897
2/13/201440.5141.2040.4941.1927,901
2/12/201440.8540.9540.7140.81207,976
2/11/201440.2440.8040.2440.68173,731
2/10/201440.2740.2740.0540.2621,694
2/7/201439.7440.2139.6940.2118,441
2/6/201439.0439.5139.0439.4717,513
2/5/201438.8339.0538.5138.9492,921
2/4/201438.7839.0938.6038.9772,632
2/3/201439.6939.7538.5238.5571,204
1/31/201439.4540.0439.4539.7836,371
1/30/201439.6740.0739.6739.9724,724
1/29/201439.5339.5338.9939.2245,310
1/28/201439.2439.6439.2439.62210,140
1/27/201439.5239.5838.9039.25207,698
1/24/201440.2440.2439.4439.48125,902
1/23/201440.8640.9040.3740.5042,679
1/22/201440.9241.0840.8841.0732,929
1/21/201441.0241.0440.6240.8957,235
1/17/201440.8341.0040.6940.79133,372
1/16/201440.9340.9740.7740.8654,464
1/15/201441.0241.1240.9241.0478,064
1/14/201440.4740.9840.3940.9664,330
1/13/201441.0441.0640.2740.3057,250
1/10/201441.0541.1140.8541.1132,634
1/9/201441.0041.0340.7240.9720,647
1/8/201440.7240.9140.6340.8430,482
1/7/201440.5240.7140.4040.6424,589
1/6/201440.7240.7440.2540.3718,730
1/3/201440.6740.7440.5240.5464,540
1/2/201440.8040.8540.5240.54247,038
12/31/201340.8541.0040.8140.9646,025
12/30/201340.7740.8540.7040.8042,466
12/27/201341.2441.2440.6740.7418,832
12/26/201340.8140.8840.7340.8812,302
12/24/201340.5840.6840.5440.6827,783
12/23/201340.5140.5940.4440.53143,091
12/20/201340.0340.4840.0340.3572,199
12/19/201340.0040.1039.9040.1027,393
12/18/201339.4940.0939.1840.0933,587
12/17/201339.5139.5739.3739.5217,850
12/16/201339.4839.6239.4539.5793,397
12/13/201339.3239.3639.1539.2631,351
12/12/201339.1939.3139.1039.2020,377
12/11/201339.7539.7539.1839.2027,611
12/10/201339.6939.8939.6339.7430,999
12/9/201339.8139.8839.6639.7337,438
12/6/201339.7239.7739.4839.6713,992
12/5/201339.1739.3839.1739.2484,352
12/4/201339.2039.4938.9539.3018,042
12/3/201339.4639.5439.2539.4018,546
12/2/201339.6939.8639.5639.66138,357
11/29/201339.9039.9039.7739.774,370
11/27/201339.7639.8539.7239.8419,799
11/26/201339.6439.8739.5839.6550,118
11/25/201339.7339.7339.4839.52128,398
11/22/201339.4039.6539.2339.6321,138
11/21/201339.0739.4639.0739.4323,804
11/20/201339.2039.2938.8538.9717,504
11/19/201339.2239.3939.0039.0920,080
11/18/201339.6539.6939.1839.2624,669
11/15/201339.5339.5939.4139.5938,467
11/14/201339.2339.4739.2039.4526,330
11/13/201338.6739.2138.6739.2113,199
11/12/201338.6738.8338.6138.7618,434
11/11/201338.6838.8738.6838.8344,156
11/8/201338.1738.7338.0938.7338,682
11/7/201338.8238.8338.0338.1119,821
11/6/201338.9939.1138.6638.8119,360
11/5/201338.8038.9738.6638.8925,426
11/4/201338.8538.9538.7938.9513,265
11/1/201338.7138.8138.4938.7422,172
10/31/201338.6538.9038.5238.6825,246
10/30/201338.9139.0138.6038.6925,457
10/29/201338.6738.8938.6738.8911,193
10/28/201338.5938.6738.4838.5022,549
10/25/201338.5138.6238.3838.6128,496
10/24/201338.3138.5438.2238.5123,963
10/23/201338.4338.4338.1638.3019,524
10/22/201338.5838.7838.4338.5923,124
10/21/201338.4138.4338.2538.3821,125
10/18/201338.2638.4138.1438.3340,297
10/17/201337.7638.1237.7038.0836,921
10/16/201337.5337.8137.4937.7611,616
10/15/201337.4737.5937.1937.2583,736
10/14/201337.1937.6437.1337.6343,903
10/11/201337.0737.4437.0737.4242,968
10/10/201336.7337.1536.7337.1550,398
10/9/201336.4436.4435.9336.2718,187
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center