FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.46

down 0.00


22/8/2014 03:58 PM  |  NYSEARCA : FTC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
10/8/201337.0337.0736.4036.4033,589
10/7/201337.2237.3437.1037.1621,359
10/4/201337.1837.6337.1837.5829,075
10/3/201337.4237.4736.9237.1531,820
10/2/201337.2937.5137.2337.5013,220
10/1/201337.3137.5537.3137.4821,318
9/30/201337.0037.3136.9137.1721,040
9/27/201337.2737.3837.1337.3614,163
9/26/201337.2137.4537.2137.369,356
9/25/201337.3237.3437.1237.1514,006
9/24/201337.1637.4637.0837.2532,103
9/23/201337.4437.4437.0337.1812,099
9/20/201337.7837.8137.5337.565,453
9/19/201337.9738.0237.7437.8178,770
9/18/201337.4537.9437.2837.8229,824
9/17/201337.2837.4237.2637.3771,854
9/16/201337.4237.9037.1837.2322,416
9/13/201336.8836.9936.7836.9912,453
9/12/201336.9737.0636.8636.8710,159
9/11/201336.8736.9736.7236.9711,144
9/10/201336.7236.8236.6236.8049,931
9/9/201336.1836.5336.1836.4761,763
9/6/201336.2436.3235.8436.1712,420
9/5/201336.1836.2136.1136.176,001
9/4/201335.6136.1035.6136.0517,803
9/3/201335.6535.9135.4535.6231,191
8/30/201335.5635.5635.2735.384,886
8/29/201335.2635.6735.2635.556,699
8/28/201335.1935.4935.1335.4026,357
8/27/201335.6035.6135.1935.2228,475
8/26/201336.0636.2335.9636.0110,027
8/23/201336.0236.1235.8936.1138,416
8/22/201335.6136.0135.4635.9344,176
8/21/201335.6235.8435.4735.5218,471
8/20/201335.4735.8535.4735.7911,800
8/19/201335.6835.7435.2135.4425,071
8/16/201335.6535.8535.6335.7118,015
8/15/201335.9336.1135.6535.7333,612
8/14/201336.6436.7136.3336.339,892
8/13/201336.6036.7136.4536.6631,193
8/12/201336.4936.6136.4236.5741,562
8/9/201336.6836.6936.5636.617,774
8/8/201336.6836.7636.5036.6713,053
8/7/201336.6736.6736.4236.4911,734
8/6/201336.9937.0036.6436.7844,498
8/5/201336.9837.0336.8636.9994,926
8/2/201336.8637.0636.8637.0115,745
8/1/201336.5636.9936.5636.98136,432
7/31/201336.2936.5736.2936.4010,491
7/30/201336.1836.2836.0836.278,193
7/29/201336.2136.3135.9836.0712,589
7/26/201336.0836.2235.9736.2220,646
7/25/201336.1436.2436.0236.2419,945
7/24/201336.3136.3135.9636.0118,117
7/23/201336.4536.4936.2136.2215,781
7/22/201336.4336.4536.2536.3615,217
7/19/201336.1836.2936.1136.297,572
7/18/201336.1136.3336.0836.2419,117
7/17/201336.0936.1035.9636.0463,686
7/16/201336.2236.2235.8135.9140,334
7/15/201336.1436.1936.0936.1416,991
7/12/201336.0936.1635.9836.1620,643
7/11/201335.9136.0435.8536.045,573
7/10/201335.5035.5935.3635.5228,643
7/9/201335.5235.5635.3535.5124,493
7/8/201335.3135.3235.2135.2617,771
7/5/201334.9935.0534.7134.999,842
7/3/201334.4934.7934.4934.7415,495
7/2/201334.7034.8934.5634.6654,060
7/1/201334.7835.0334.7534.8334,758
6/28/201334.5834.7234.4834.7214,892
6/27/201334.5734.7934.5734.7078,883
6/26/201334.1534.4434.1534.389,060
6/25/201334.1134.1233.7734.0014,110
6/24/201333.6033.8933.2833.6542,196
6/21/201334.2134.3133.5934.0123,614
6/20/201334.6934.6933.9134.0033,184
6/19/201335.5035.5335.0535.0517,460
6/18/201335.2835.5335.2735.4910,273
6/17/201335.1535.3435.0535.218,032
6/14/201335.0235.2234.8634.9223,249
6/13/201334.4635.0734.3835.075,268
6/12/201334.9434.9434.3534.3510,101
Trading Center