$42.61 0.00 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Oct. 22, 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
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
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center