FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.09

down -0.19


25/7/2014 04:00 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
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
2/7/201332.0932.0931.7331.9813,463
2/6/201331.9232.1131.9232.1130,649
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
Trading Center