FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.03

down -0.23


15/9/2014 03:52 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
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
6/11/201334.6434.9834.6434.6828,960
6/10/201335.2735.2734.9735.0534,862
6/7/201334.8635.1834.8035.1814,034
6/6/201334.2334.6534.1834.6523,630
6/5/201334.7034.7534.2034.2025,187
6/4/201335.0735.1834.6834.8352,944
6/3/201335.0835.0834.6035.0316,524
5/31/201335.3635.5935.0135.0110,449
5/30/201335.4035.6435.3635.5012,734
5/29/201335.5935.5935.2835.4419,321
5/28/201335.8435.9935.6435.7715,408
5/24/201335.4035.4935.1735.4613,682
5/23/201335.4335.6135.3135.5319,291
5/22/201336.0036.2935.5035.5920,230
5/21/201336.0136.1335.8435.9715,949
5/20/201336.0236.1035.8935.9011,973
5/17/201335.7136.0535.6636.0015,197
5/16/201335.8535.8835.5135.5112,767
5/15/201335.5635.9235.5635.9035,181
5/14/201335.1735.6035.1735.5832,094
5/13/201335.0435.2034.9435.123,089
5/10/201334.8435.0834.8435.0813,130
5/9/201334.8934.9834.7534.828,109
5/8/201334.7634.9034.7434.904,980
5/7/201334.7034.8534.6434.8410,968
5/6/201334.5334.6634.4734.6212,384
5/3/201334.4934.5934.4934.527,170
5/2/201333.7434.0733.7434.0218,937
5/1/201333.9333.9333.5933.5974,382
4/30/201333.9033.9233.7733.8911,918
4/29/201333.9233.9933.8533.906,472
4/26/201333.9933.9933.7533.835,174
4/25/201333.8634.1333.8233.9712,014
4/24/201333.8233.8333.6933.7213,206
4/23/201333.5933.7833.5433.7813,266
4/22/201333.1633.3933.0033.3613,075
4/19/201332.7233.1032.6933.0913,212
4/18/201332.9332.9332.5532.6723,776
4/17/201333.1633.1632.6932.9213,735
4/16/201333.0133.3933.0133.3612,377
4/15/201333.6333.6332.7932.888,244
4/12/201333.7233.8233.5833.727,023
4/11/201333.6933.9233.6933.829,794
4/10/201333.2333.6633.2333.6614,086
4/9/201333.1933.3033.0833.237,619
4/8/201332.8733.1232.7733.125,159
4/5/201332.4632.8632.3732.8633,186
4/4/201332.8233.0232.8232.9612,200
4/3/201333.3433.3432.7332.8016,329
4/2/201333.4533.5633.2933.3228,937
4/1/201333.7033.7033.2733.3435,201
3/28/201333.4333.6533.4333.6510,818
3/27/201333.3233.4733.2433.474,856
3/26/201333.3933.4833.3433.4733,130
3/25/201333.4133.5133.1133.2012,331
3/22/201333.2633.3433.2133.2475,732
3/21/201333.4733.5133.0833.1855,039
3/20/201333.4433.6933.4433.6513,978
3/19/201333.4433.5433.0733.2013,882
3/18/201333.2433.5433.2333.4178,376
3/15/201333.6933.6933.5233.619,080
3/14/201333.6433.7333.6233.7117,681
3/13/201333.4333.6433.3533.56100,730
3/12/201333.4033.4933.2933.4012,486
3/11/201333.3233.4833.3233.4582,631
3/8/201333.4333.4333.2033.4124,719
3/7/201333.1333.1833.0933.1610,325
3/6/201333.1833.2933.0433.1015,626
3/5/201332.8733.1432.8733.0935,784
3/4/201332.4632.7032.3932.7071,574
3/1/201332.2832.5131.9832.4433,328
2/28/201332.2932.5532.2932.3416,956
2/27/201331.7132.4131.7132.417,345
2/26/201331.4831.7531.3731.7515,375
2/25/201332.1532.3031.5031.5019,511
2/22/201331.8632.0031.8532.0078,427
2/21/201331.8831.8831.6231.818,360
2/20/201332.6232.6231.9531.9517,512
2/19/201332.5332.6632.5332.6614,248
2/15/201332.4632.5932.3832.4715,606
2/14/201332.3232.5332.3232.4718,977
2/13/201332.3732.4632.2832.3725,278
2/12/201332.2032.3732.1832.2816,596
2/11/201332.1732.1732.0532.148,135
2/8/201331.9832.1931.9832.1925,017
Trading Center