$42.70 +0.72 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Oct. 21, 2014 | 01:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
4/4/201230.1930.1929.9830.0616,662
4/3/201230.3530.3830.1630.3132,144
4/2/201230.0630.4230.0630.4123,567
3/30/201230.0930.2030.0730.1316,483
3/29/201229.8630.0229.7630.0221,133
3/28/201230.2130.2129.8529.9843,069
3/27/201230.2530.3230.2130.2161,166
3/26/201230.0230.2530.0230.2598,874
3/23/201229.7929.8329.5529.8223,707
3/22/201229.7229.7929.6429.7719,779
3/21/201229.9230.0129.8929.9613,304
3/20/201229.9129.9429.8629.947,907
3/19/201229.8830.0929.8830.037,899
3/16/201229.9830.0029.9229.947,652
3/15/201229.8429.9329.7929.9114,831
3/14/201229.9129.9729.7429.8030,562
3/13/201229.6029.8329.5729.8311,527
3/12/201229.5429.5429.4729.507,860
3/9/201229.4529.5729.4229.4939,103
3/8/201229.2529.4129.2429.418,151
3/7/201228.9129.1028.8929.1021,071
3/6/201228.9528.9528.7628.8218,707
3/5/201229.2429.2929.1329.2620,852
3/2/201229.3929.3929.2329.2916,269
3/1/201229.2929.4529.2729.4226,978
2/29/201229.4329.4429.2129.2730,326
2/28/201229.3829.4229.2929.3631,005
2/27/201229.1429.4529.1429.4053,533
2/24/201229.3629.4029.2929.3213,499
2/23/201229.1329.3229.1329.308,997
2/22/201229.1129.2229.1029.1611,704
2/21/201229.3429.3429.0929.1523,150
2/17/201229.2929.3029.1929.2633,088
2/16/201228.9429.1728.9429.1516,896
2/15/201229.2229.2328.9228.9826,180
2/14/201229.1129.1829.0029.1814,289
2/13/201229.0929.1829.0029.1531,775
2/10/201228.8928.9528.8328.9211,384
2/9/201229.0729.1628.9629.1058,915
2/8/201229.0129.0828.8829.0243,883
2/7/201228.8429.0128.7428.9727,851
2/6/201228.9028.9128.8428.8758,120
2/3/201228.8328.9528.7928.9527,384
2/2/201228.6228.6828.5228.5841,154
2/1/201228.4428.6928.4428.58187,401
1/31/201228.3928.4428.1828.3129,218
1/30/201228.1628.2928.0428.2548,821
1/27/201228.2928.4328.2628.3627,555
1/26/201228.5728.5728.3528.409,664
1/25/201228.2928.6628.2328.6617,444
1/24/201228.2528.3828.2528.3411,776
1/23/201228.2828.4528.2528.3221,629
1/20/201228.3828.3828.2128.2734,777
1/19/201228.3928.4928.3628.46110,905
1/18/201228.0528.3528.0328.3268,585
1/17/201228.2028.2327.9928.08364,240
1/13/201227.8827.9327.7027.899,982
1/12/201228.0128.0127.8527.9818,159
1/11/201227.8627.9627.8227.9371,241
1/10/201227.9828.0327.8927.9312,268
1/9/201227.7727.7727.6927.7311,167
1/6/201227.7327.8227.7127.776,086
1/5/201227.5227.8327.4927.8319,955
1/4/201227.6727.6927.6327.683,725
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center