$49.94 +0.07 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
5/15/201441.5341.5340.7541.0629,349
5/13/201441.9242.1041.8341.9133,088
5/12/201441.4341.9341.4341.9329,846
5/8/201441.1141.6240.9941.0919,191
5/7/201441.1641.2540.8841.2516,525
5/6/201441.4041.4341.1141.1321,445
5/5/201441.2241.5141.0041.4949,127
5/2/201441.2641.5341.2641.329,583
5/1/201441.3141.5641.1641.2618,351
4/30/201440.9241.2240.8341.2214,692
4/29/201440.7540.9540.6040.8920,078
4/28/201440.9740.9740.1140.5523,004
4/25/201441.3241.3240.7340.8117,472
4/24/201441.7241.7241.3141.4331,719
4/23/201441.6341.6341.4641.5523,967
4/22/201441.3941.7441.3941.5423,261
4/21/201441.1541.3041.0641.2518,775
4/17/201440.9241.2540.9241.1720,243
4/16/201440.6640.9140.5840.8719,135
4/15/201440.1740.4639.5740.3238,267
4/14/201440.0840.2539.6339.9823,250
4/11/201440.0440.3439.7739.8484,977
4/10/201441.4241.4240.2640.3465,507
4/9/201440.8841.4940.8741.4925,143
4/8/201440.6140.9140.2740.7821,383
4/7/201441.3241.3240.3940.6546,182
4/4/201442.4642.5141.3441.4125,037
4/3/201442.5242.5442.0342.2320,475
4/2/201442.3542.5342.3542.5138,850
4/1/201441.9642.2941.9642.27177,099
3/31/201441.5641.8241.5641.74163,623
3/28/201441.1841.6241.1441.3119,749
3/27/201441.1741.2640.8441.10121,629
3/26/201441.9241.9441.3041.3038,645
3/25/201441.9242.0941.5441.7743,413
3/24/201442.2642.2641.5141.77130,482
3/21/201442.7142.7842.2042.2023,239
3/20/201442.2342.6242.2142.5537,702
3/19/201442.6642.6642.2042.4019,334
3/18/201442.2342.6542.2342.6127,172
3/17/201442.1142.3442.0842.2431,807
3/14/201441.8942.1241.8241.8313,873
3/13/201442.6842.7041.8241.9239,014
3/12/201442.2842.5842.2142.5730,288
3/11/201442.8442.9542.5142.5837,162
3/10/201442.9143.0142.6442.8612,566
3/7/201443.1943.1942.8142.9435,957
3/6/201443.0543.1342.8943.0073,010
3/5/201442.8642.9642.8142.9235,661
3/4/201442.5743.0042.5742.9550,688
3/3/201442.0842.2441.8142.1394,039
2/28/201442.4642.7142.2442.4841,994
2/27/201442.2242.4642.1442.4219,919
2/26/201442.2342.3942.1042.1316,446
2/25/201442.1142.3842.0242.1819,245
2/24/201441.9742.4341.9042.1751,552
2/21/201441.8942.1841.7841.7829,764
2/20/201441.4041.8941.3941.7536,797
2/19/201441.5841.8241.3541.4050,294
2/18/201441.3841.6441.3841.59107,299
2/14/201441.1341.3840.9941.3142,897
2/13/201440.5141.2040.4941.1927,901
2/12/201440.8540.9540.7140.81207,976
2/11/201440.2440.8040.2440.68173,731
2/10/201440.2740.2740.0540.2621,694
2/7/201439.7440.2139.6940.2118,441
2/6/201439.0439.5139.0439.4717,513
2/5/201438.8339.0538.5138.9492,921
2/4/201438.7839.0938.6038.9772,632
2/3/201439.6939.7538.5238.5571,204
1/31/201439.4540.0439.4539.7836,371
1/30/201439.6740.0739.6739.9724,724
1/29/201439.5339.5338.9939.2245,310
1/28/201439.2439.6439.2439.62210,140
1/27/201439.5239.5838.9039.25207,698
1/24/201440.2440.2439.4439.48125,902
1/23/201440.8640.9040.3740.5042,679
1/22/201440.9241.0840.8841.0732,929
1/21/201441.0241.0440.6240.8957,235
1/17/201440.8341.0040.6940.79133,372
1/16/201440.9340.9740.7740.8654,464
1/15/201441.0241.1240.9241.0478,064
1/14/201440.4740.9840.3940.9664,330
1/13/201441.0441.0640.2740.3057,250
1/10/201441.0541.1140.8541.1132,634
1/9/201441.0041.0340.7240.9720,647
1/8/201440.7240.9140.6340.8430,482
1/7/201440.5240.7140.4040.6424,589
1/6/201440.7240.7440.2540.3718,730
1/3/201440.6740.7440.5240.5464,540
1/2/201440.8040.8540.5240.54247,038
12/31/201340.8541.0040.8140.9646,025
12/30/201340.7740.8540.7040.8042,466
12/27/201341.2441.2440.6740.7418,832
12/26/201340.8140.8840.7340.8812,302
12/24/201340.5840.6840.5440.6827,783
12/23/201340.5140.5940.4440.53143,091
12/20/201340.0340.4840.0340.3572,199
12/19/201340.0040.1039.9040.1027,393
12/18/201339.4940.0939.1840.0933,587
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!