First Trust Large Cap Gr Opp AlphaDEX $41.17

up +0.30


17/4/2014 06:40 PM  |  NYSEARCA : FTC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
2/5/201331.8032.0731.8032.0212,201
2/4/201331.8731.9431.6531.6524,543
2/1/201331.8732.0731.8632.029,559
1/31/201331.7331.7731.5631.727,829
1/30/201331.9731.9831.6931.6911,225
1/29/201331.7931.9631.6631.9228,314
1/28/201332.0132.0131.7731.7911,158
1/25/201331.7531.9831.7531.9417,281
1/24/201331.5531.8431.5431.6823,730
1/23/201331.3731.4331.2931.3920,864
1/22/201331.2231.3831.1431.3714,203
1/18/201331.2131.2531.0631.2511,353
1/17/201331.0031.2230.9931.1933,799
1/16/201330.8430.8630.7430.848,783
1/15/201330.7030.8830.7030.8757,939
1/14/201330.8430.8630.7130.7819,119
1/11/201330.8730.8730.7130.807,109
1/10/201330.8030.9430.6730.8411,586
1/9/201330.7430.7630.6330.637,054
1/8/201330.5630.6030.3630.5326,840
1/7/201330.6130.6630.4630.6119,277
1/4/201330.5330.6930.5330.6812,984
1/3/201330.5630.6830.5030.5014,881
1/2/201330.3030.5630.2830.5558,128
12/31/201229.2529.8829.2529.8832,619
12/28/201229.4829.5629.3229.3525,542
12/27/201229.5829.6529.2729.6226,317
12/26/201229.8829.8829.5629.5720,154
12/24/201229.8629.8829.8029.853,995
12/21/201229.7529.9729.6329.9022,168
12/20/201230.2030.4130.1630.418,253
12/19/201230.4230.4430.2530.2523,534
12/18/201230.0630.4230.0230.3814,591
12/17/201229.7230.0229.7130.029,041
12/14/201229.7029.7929.6429.6710,923
12/13/201229.9329.9929.6329.7215,441
12/12/201230.0330.1629.9329.937,862
12/11/201229.9330.0629.8729.9315,081
12/10/201229.7029.8029.7029.757,156
12/7/201229.7829.8029.6529.7621,458
12/6/201229.5229.6829.5229.637,386
12/5/201229.5829.6529.3229.5520,180
12/4/201229.5629.6529.4329.5722,345
12/3/201229.8429.8429.5129.515,689
11/30/201229.6729.7429.6229.7114,196
11/29/201229.7229.7829.6529.7313,489
11/28/201229.2629.6029.1229.6010,987
11/27/201229.4529.5429.3329.388,005
11/26/201229.5029.5529.4029.518,974
11/23/201229.4029.6229.4029.626,586
11/21/201229.2829.3029.2029.2811,169
11/20/201229.1529.2329.0229.148,312
11/19/201228.8729.1528.8729.1516,158
11/16/201228.4128.6428.3028.6029,431
11/15/201228.4228.5028.2028.3641,111
11/14/201228.8728.8928.4228.42229,160
11/13/201228.7029.0828.7028.8521,387
11/12/201228.8628.9528.7628.829,329
11/9/201228.6528.9828.6528.8514,390
11/8/201229.0729.1928.7528.759,134
11/7/201229.3929.3928.9829.1914,655
11/6/201229.4529.7229.4529.604,985
11/5/201229.2129.4729.2029.477,904
11/2/201229.7429.7429.3029.309,744
11/1/201229.3129.6529.2929.6329,811
10/31/201229.3129.3529.1329.2916,840
10/26/201229.1329.2829.0629.287,509
10/25/201229.3229.3529.0029.1314,836
10/24/201229.3529.3529.1429.1427,878
10/23/201229.2329.3229.0529.269,231
10/22/201229.5729.6429.3529.5411,617
10/19/201230.0230.0229.5629.6215,886
10/18/201230.0530.2430.0130.036,063
10/17/201230.0730.1830.0730.134,707
10/16/201229.7830.0229.7830.0012,717
10/15/201229.4629.7029.3529.7011,724
10/12/201229.5529.6029.3929.415,833
10/11/201229.6929.7529.5129.537,099
10/10/201229.5829.6629.4229.4411,097
10/9/201230.0030.0029.6229.627,778
10/8/201230.1030.1229.9830.0514,488
10/5/201230.2730.4030.1530.1521,105
10/4/201230.0930.2630.0730.1794,930
10/3/201229.8430.0129.8130.0111,545
10/2/201229.8529.8729.6729.7613,176
10/1/201229.7729.9329.6929.739,906
9/28/201229.5329.7429.5229.6911,900
9/27/201229.5329.7929.4929.7235,971
9/26/201229.6229.6829.4129.4422,411
9/25/201229.9529.9929.5929.5961,755
9/24/201229.8529.9529.8129.9011,050
9/21/201230.0130.0829.9429.9521,664
9/20/201229.7929.9029.7329.9010,031
9/19/201229.8530.0129.8029.9713,458
9/18/201229.8229.8629.7429.804,273
9/17/201229.8829.8829.7729.866,814
9/14/201229.9230.0729.8729.9222,924
9/13/201229.5029.9729.4829.8423,986
9/12/201229.5329.5629.4429.4916,219
9/11/201229.4229.5129.4229.4512,861
Trading Center