$49.19 +0.13 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NASDAQ

Dec. 6, 2016 | 02:36 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
12/3/201446.4146.7146.4146.6258,614
12/2/201446.0746.4546.0746.3637,784
12/1/201446.5046.5046.0646.0949,106
11/28/201446.6046.8146.5346.5822,491
11/26/201446.4546.6146.4146.6056,935
11/25/201446.4446.5746.3646.4450,391
11/24/201446.1946.4246.1946.4160,542
11/21/201446.3946.3946.0046.05119,588
11/20/201445.7046.0045.6145.8644,311
11/19/201445.8745.9045.6745.86178,737
11/18/201445.5446.0645.5445.9535,054
11/17/201445.4445.6745.4445.5480,345
11/14/201445.6945.6945.4745.5626,855
11/13/201445.6845.7645.4245.5936,494
11/12/201445.3545.6645.3545.5936,971
11/11/201445.5145.5745.4345.5334,916
11/10/201445.3145.4745.2545.4779,638
11/7/201445.3245.3345.1245.2440,921
11/6/201445.0245.3044.9845.27112,888
11/5/201445.1645.1644.7344.9196,255
11/4/201444.8844.8844.5544.74111,874
11/3/201444.8445.1044.8044.86111,980
10/31/201445.0345.1944.6944.85111,495
10/30/201443.9744.4743.9044.2471,714
10/29/201444.1044.1343.6543.9446,743
10/28/201443.6244.0043.6244.0090,214
10/27/201443.5143.6243.2643.5685,408
10/24/201443.2443.6143.1143.58101,591
10/23/201442.9443.4142.9443.1340,957
10/22/201443.0443.1242.5742.6154,761
10/21/201442.1943.0042.1942.9555,765
10/20/201441.3341.9841.3241.9858,062
10/17/201441.3641.7241.2241.44114,295
10/16/201440.0741.0739.6040.85123,350
10/15/201440.3540.9139.2840.74373,057
10/14/201441.0341.3440.7540.93189,766
10/13/201441.6641.8240.6640.7292,264
10/10/201442.3442.4741.6241.67116,710
10/9/201443.3343.3342.3942.4180,276
10/8/201442.5443.3242.3443.3073,647
10/7/201443.0543.1342.5142.5183,473
10/6/201443.5543.5743.0943.18180,698
10/3/201443.1343.4743.0643.36194,266
10/2/201442.8042.9742.2842.83167,440
10/1/201443.4643.4642.6842.8780,731
9/30/201443.8243.8643.4543.5250,853
9/29/201443.4843.9143.3743.82681,593
9/26/201443.5643.9543.5643.8532,072
9/25/201444.0544.0643.4243.5535,168
9/24/201443.7844.1943.6244.1065,115
9/23/201443.7243.9443.6943.7033,104
9/22/201444.4944.4943.9044.0269,333
9/19/201444.8844.8844.4344.55133,226
9/18/201444.6244.7044.5744.6827,872
9/17/201444.4744.6844.3644.4525,904
9/16/201443.9844.4943.9144.4530,890
9/15/201444.2644.2643.9444.0335,732
9/12/201444.6644.6644.0944.2645,190
9/11/201444.3644.6344.3644.61105,530
9/10/201444.4444.5944.2344.5926,930
9/9/201444.6744.7044.3544.3922,113
9/8/201444.7944.8844.5744.7417,850
9/5/201444.6244.8744.4344.8717,976
9/4/201444.8745.0244.5044.5734,502
9/3/201445.0345.0344.6944.7225,207
9/2/201444.9044.9344.6744.8533,905
8/29/201444.7144.8044.5844.7826,992
8/28/201444.5144.6444.3644.5862,085
8/27/201444.7144.7344.5444.6125,660
8/26/201444.7644.8644.7144.7472,536
8/25/201444.7144.7444.5944.6637,558
8/22/201444.4844.5644.3144.4634,467
8/21/201444.4544.5644.3944.4630,079
8/20/201444.1744.5144.1744.4959,590
8/19/201444.1244.3144.1044.2348,408
8/18/201443.8844.0543.7843.9976,760
8/15/201443.6643.7943.2743.6654,481
8/14/201443.4043.5543.3843.47117,984
8/13/201443.1943.4443.1343.3831,552
8/12/201443.1643.2342.8743.0131,327
8/11/201443.1343.4343.1343.1528,412
8/8/201442.5643.0042.4842.9941,362
8/7/201442.9542.9542.3842.5041,899
8/6/201442.5342.9742.5042.7578,485
8/5/201443.1143.2842.7042.87220,991
8/4/201442.9543.3542.7543.301,054,180
8/1/201442.7643.1242.5342.8962,694
7/31/201443.5643.5642.8342.8570,763
7/30/201444.0044.0043.6943.8630,412
7/29/201444.0944.1243.8143.8120,963
7/28/201444.0544.0543.7644.0124,343
7/25/201444.2144.2344.0244.09136,626
7/24/201444.2944.3644.2044.2838,015
7/23/201444.1844.2444.0944.2033,223
7/22/201444.0044.1443.9944.0919,386
7/21/201443.8343.8343.5643.7817,098
7/18/201443.4443.9143.4443.8924,477
7/17/201443.7343.9043.3543.3587,881
7/16/201443.9544.0443.8143.9334,315
7/15/201444.0644.1643.6743.8534,038
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center