$50.55 +0.26 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund -

Sep. 27, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
12/10/201548.4448.7848.3648.49125,447
12/9/201548.7849.1848.1548.3655,557
12/8/201548.6349.0848.5748.9890,008
12/7/201549.2149.2448.7949.0070,055
12/4/201548.3549.3048.3549.2449,750
12/3/201549.0949.1248.0548.21122,184
12/2/201549.3149.3948.8948.9275,419
12/1/201548.9749.3348.9349.3393,467
11/30/201549.2149.2148.7348.7886,743
11/27/201549.0649.1949.0049.1417,262
11/25/201548.8749.1048.8749.0484,827
11/24/201548.6048.9348.4348.8566,403
11/23/201548.8049.0748.7348.88153,274
11/20/201548.6748.9248.6748.76381,356
11/19/201548.4648.6348.4448.4862,719
11/18/201548.0248.5747.8848.5179,771
11/17/201547.8148.2047.7247.8566,708
11/16/201547.0547.7647.0547.75106,138
11/13/201547.7747.7747.0947.1372,790
11/12/201548.2348.3747.8847.9150,341
11/11/201548.7948.8348.5048.5567,195
11/10/201548.2148.6648.2148.6372,732
11/9/201548.6548.6848.0848.35105,210
11/6/201548.8748.9948.6348.8670,860
11/5/201548.8949.0548.6749.0287,306
11/4/201549.0049.0348.6948.85452,943
11/3/201548.9949.1248.7148.9179,123
10/30/201548.9948.9948.7248.75102,802
10/29/201548.9348.9348.6248.8341,232
10/28/201548.5348.8948.3648.8966,085
10/26/201548.4848.6648.3948.6548,181
10/23/201548.6648.6648.2048.5056,560
10/22/201547.9748.3847.9348.3277,547
10/21/201548.1048.1347.6947.7834,624
10/20/201548.0348.1947.8448.0376,375
10/19/201547.8648.0647.7848.0678,671
10/16/201547.7447.8647.5747.86105,199
10/15/201547.0547.5546.9947.5167,144
10/14/201547.4247.5246.9447.0352,071
10/13/201547.7647.9047.4147.4342,372
10/12/201547.5047.8747.5047.8242,897
10/9/201547.3647.5947.2847.5455,196
10/8/201546.8847.4246.7847.37353,284
10/7/201546.7846.9846.4246.91143,596
10/6/201547.1447.1946.3346.5850,852
10/5/201546.8947.2546.8947.2242,048
10/2/201545.4246.5145.1646.5178,717
10/1/201545.7745.9645.3545.95278,403
9/30/201545.2245.7145.1245.6753,127
9/29/201545.0145.2744.4244.7568,037
9/28/201546.3446.3444.7244.9383,039
9/25/201547.0747.1246.1946.4764,445
9/24/201546.5946.7046.0946.6437,422
9/23/201547.0247.1746.7946.9930,468
9/22/201547.1047.1546.7347.0649,361
9/21/201547.8348.1447.3647.6739,535
9/18/201547.7348.1047.5047.6138,727
9/17/201548.2249.0448.2248.2955,874
9/16/201547.9648.3147.7848.3127,076
9/15/201547.4348.0347.2747.9481,709
9/14/201547.6047.6047.2347.30173,404
9/11/201547.1247.5546.9647.55148,838
9/10/201546.9647.5046.8947.1860,017
9/9/201548.0848.1046.9347.02148,992
9/8/201547.1747.6646.9947.6677,808
9/4/201546.4146.7146.1646.44215,230
9/3/201547.1047.5346.8747.08237,782
9/2/201546.6346.8746.1246.8771,553
9/1/201546.4746.7445.8146.03169,063
8/31/201547.6347.8547.2647.3874,609
8/28/201547.6847.9747.5747.8570,349
8/27/201547.4447.9846.9447.82138,693
8/26/201545.8746.8445.2246.7698,642
8/25/201546.4646.8744.9744.97157,074
8/24/201546.3146.7831.3845.55540,780
8/21/201548.2348.3247.1947.191,183,260
8/20/201549.6049.6848.7148.71136,498
8/19/201550.1550.3049.7150.0355,640
8/18/201550.2850.4550.2350.3064,587
8/17/201549.8750.3149.6950.3069,305
8/14/201549.7550.0249.6649.9955,489
8/13/201549.7150.0049.5749.7855,110
8/12/201549.3849.7448.8049.64145,571
8/11/201549.7249.8949.4949.7054,624
8/10/201549.8850.1849.8850.0540,656
8/7/201549.5349.5549.2349.5440,472
8/6/201550.4450.4449.4349.5863,663
8/5/201550.2550.4750.1550.3043,947
8/4/201549.9050.1149.8549.9664,328
8/3/201550.0750.0749.6149.8671,956
7/31/201550.2050.2049.9349.9885,634
7/30/201549.7249.9849.5649.94106,351
7/29/201549.5549.9549.5049.87997,832
7/28/201549.2049.5248.8449.4856,955
7/27/201549.0749.1148.7848.8547,090
7/24/201550.0550.0549.2849.3571,288
7/23/201550.2850.3849.8449.9199,792
7/22/201549.9450.1349.9350.0858,356
7/21/201550.2050.2449.9250.0464,173
7/20/201550.1850.3450.0850.23117,278
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center