FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.71

up +0.13


29/8/2014 02:22 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
8/27/201229.0529.1028.9929.0327,834
8/24/201228.8229.0928.8229.04142,656
8/23/201229.0029.0028.7728.8221,583
8/22/201228.9929.1528.9229.0918,359
8/21/201229.1829.2028.9629.019,741
8/20/201229.1329.1829.0029.0818,901
8/17/201229.1629.2629.1429.2611,441
8/16/201228.9329.1928.8829.159,806
8/15/201228.8528.9528.8128.925,688
8/14/201228.9628.9628.8128.847,590
8/13/201228.7228.8128.6428.7815,939
8/10/201228.6928.8128.6628.8113,200
8/9/201228.9028.9028.8228.8218,037
8/8/201228.7628.9328.7628.9011,096
8/7/201228.8329.0128.8328.9334,207
8/6/201228.9028.9028.7628.7636,116
8/3/201228.5228.8428.5228.7734,017
8/2/201228.2728.3828.0928.3019,290
8/1/201228.6428.6728.3028.397,724
7/31/201228.7028.7128.5428.5817,041
7/30/201228.8128.8928.7428.7825,020
7/27/201228.5028.9328.5028.8012,457
7/26/201228.1928.3728.1328.3037,174
7/25/201227.8527.9027.7327.845,241
7/24/201228.0528.0627.6827.749,596
7/23/201227.9428.0827.7728.0815,557
7/20/201228.4728.4928.3128.3814,790
7/19/201228.6228.6928.5428.6019,271
7/18/201228.4628.6028.4628.566,686
7/17/201228.2628.4328.0528.3714,188
7/16/201228.1928.3028.1528.159,341
7/13/201227.9928.3127.9928.255,124
7/12/201227.6927.9627.6027.9033,177
7/11/201228.0428.0427.7627.8912,040
7/10/201228.3928.4427.9328.0424,568
7/9/201228.3728.3728.1728.2810,377
7/6/201228.5528.5528.2428.2413,400
7/5/201228.7228.9828.6528.8719,703
7/3/201228.5928.8228.5628.7513,846
7/2/201228.5328.7328.3428.5628,277
6/29/201228.2428.5227.0028.5266,904
6/28/201227.7227.7227.3827.7017,572
6/27/201227.8827.9927.7727.8726,883
6/26/201227.7427.8927.6127.8317,785
6/25/201227.9127.9127.5927.6818,522
6/22/201228.0728.2127.9928.21118,790
6/21/201228.7428.8028.0328.0411,698
6/20/201229.0329.0328.7128.8812,539
6/19/201228.8429.0928.8429.0022,576
6/18/201228.3128.7028.2628.6818,381
6/15/201228.1428.4728.1428.4725,010
6/14/201227.8028.1427.7928.0215,271
6/13/201228.1328.2227.7227.8070,252
6/12/201227.8328.2427.8328.1726,767
6/11/201228.5028.5027.8327.83171,933
6/8/201228.0228.2527.9128.249,744
6/7/201228.4428.4628.0928.0934,963
6/6/201227.6028.0527.6028.0516,900
6/5/201227.0627.4527.0327.4516,817
6/4/201227.2027.2826.8427.15137,155
6/1/201227.5527.6727.1227.1827,796
5/31/201228.3028.3027.9328.137,223
5/30/201228.5728.5728.2528.3428,930
5/29/201228.6928.8028.5628.7917,241
5/25/201228.4728.5328.3428.4110,957
5/24/201228.5228.5428.2028.4316,733
5/23/201228.0728.4727.8828.4530,702
5/22/201228.3128.5528.1928.2723,177
5/21/201227.5428.2327.5028.2321,860
5/18/201227.8627.9227.4727.4980,162
5/17/201228.5228.5227.7727.7730,936
5/16/201228.8128.9128.5128.5114,646
5/15/201228.8229.0328.6628.7022,982
5/14/201228.9629.0328.7928.7919,482
5/11/201229.3729.4129.2229.2224,033
5/10/201229.4529.5029.2029.2024,004
5/9/201229.1229.4129.0529.2623,831
5/8/201229.4829.4928.9429.4418,056
5/7/201229.5629.7629.5629.6919,647
5/4/201230.1630.1729.6729.7325,564
5/3/201230.5430.6130.2730.28131,810
5/2/201230.3230.5930.3130.5613,154
5/1/201230.3130.7030.3130.5119,326
4/30/201230.5330.5330.2430.318,618
4/27/201230.4630.6330.3630.5811,415
4/26/201230.0930.3930.0730.3616,905
4/25/201229.8130.0929.8130.0616,115
4/24/201229.6229.7129.4229.5435,515
4/23/201229.7129.7129.4329.6219,650
4/20/201230.0030.1429.9629.9915,592
4/19/201230.0830.2629.7429.9119,836
4/18/201230.0630.1829.9930.0924,883
4/17/201229.9230.2029.8930.1613,332
4/16/201229.9529.9529.6029.678,417
4/13/201229.9729.9729.7629.7742,302
4/12/201229.5430.0029.5429.9811,043
4/11/201229.4429.5829.4429.4818,085
4/10/201229.7829.7929.1029.1453,326
4/9/201229.7529.8929.7129.8022,224
4/5/201230.0330.1830.0330.1721,798
Trading Center