$43.55 -0.27 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Sep. 30, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center