$43.91 -0.12 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Sep. 16, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
1/3/201227.9927.9927.6527.6536,859
12/30/201127.6327.6727.4827.4825,274
12/29/201127.5327.6927.5127.69102,432
12/28/201127.7227.7827.3827.4353,609
12/27/201127.6527.7727.6527.7220,311
12/23/201127.4327.6127.4327.6117,829
12/22/201127.3127.4127.2827.3930,709
12/21/201127.3427.3427.0527.3137,013
12/20/201127.0627.4327.0527.4020,618
12/19/201126.9927.1126.6426.6570,042
12/16/201126.9327.1326.8326.8828,449
12/15/201126.9826.9826.7926.7957,601
12/14/201126.8926.9626.6926.7315,405
12/13/201127.4327.5226.9026.9831,415
12/12/201127.3827.3827.1427.3012,866
12/9/201127.4027.6727.3727.6118,108
12/8/201127.5527.5627.1727.2030,016
12/7/201127.5527.7527.3527.6326,156
12/6/201127.7727.8027.6327.6638,701
12/5/201127.7827.9327.6027.617,790
12/2/201127.7927.7927.5127.5116,401
12/1/201127.5727.7327.5227.6111,389
11/30/201127.4427.5727.3527.5725,538
11/29/201126.6326.8426.6326.6823,187
11/28/201126.5426.7226.4726.6415,866
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center