$43.58 +0.45 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 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
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
9/10/201229.5329.6029.4129.4114,245
9/7/201229.6029.6229.5529.567,006
9/6/201229.1629.5629.1629.5315,949
9/5/201229.1029.1028.9929.0510,282
9/4/201229.0329.1228.8529.0610,625
8/31/201229.0129.0828.8529.066,627
8/30/201228.9428.9828.8528.9039,514
8/29/201229.0329.1328.9829.108,104
8/28/201228.8929.0728.8929.0535,600
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center