$49.98 +0.04 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
3/7/201333.1333.1833.0933.1610,325
3/6/201333.1833.2933.0433.1015,626
3/5/201332.8733.1432.8733.0935,784
3/4/201332.4632.7032.3932.7071,574
3/1/201332.2832.5131.9832.4433,328
2/28/201332.2932.5532.2932.3416,956
2/27/201331.7132.4131.7132.417,345
2/26/201331.4831.7531.3731.7515,375
2/25/201332.1532.3031.5031.5019,511
2/22/201331.8632.0031.8532.0078,427
2/21/201331.8831.8831.6231.818,360
2/20/201332.6232.6231.9531.9517,512
2/19/201332.5332.6632.5332.6614,248
2/15/201332.4632.5932.3832.4715,606
2/14/201332.3232.5332.3232.4718,977
2/13/201332.3732.4632.2832.3725,278
2/12/201332.2032.3732.1832.2816,596
2/11/201332.1732.1732.0532.148,135
2/8/201331.9832.1931.9832.1925,017
2/7/201332.0932.0931.7331.9813,463
2/6/201331.9232.1131.9232.1130,649
2/5/201331.8032.0731.8032.0212,201
2/4/201331.8731.9431.6531.6524,543
2/1/201331.8732.0731.8632.029,559
1/31/201331.7331.7731.5631.727,829
1/30/201331.9731.9831.6931.6911,225
1/29/201331.7931.9631.6631.9228,314
1/28/201332.0132.0131.7731.7911,158
1/25/201331.7531.9831.7531.9417,281
1/24/201331.5531.8431.5431.6823,730
1/23/201331.3731.4331.2931.3920,864
1/22/201331.2231.3831.1431.3714,203
1/18/201331.2131.2531.0631.2511,353
1/17/201331.0031.2230.9931.1933,799
1/16/201330.8430.8630.7430.848,783
1/15/201330.7030.8830.7030.8757,939
1/14/201330.8430.8630.7130.7819,119
1/11/201330.8730.8730.7130.807,109
1/10/201330.8030.9430.6730.8411,586
1/9/201330.7430.7630.6330.637,054
1/8/201330.5630.6030.3630.5326,840
1/7/201330.6130.6630.4630.6119,277
1/4/201330.5330.6930.5330.6812,984
1/3/201330.5630.6830.5030.5014,881
1/2/201330.3030.5630.2830.5558,128
12/31/201229.2529.8829.2529.8832,619
12/28/201229.4829.5629.3229.3525,542
12/27/201229.5829.6529.2729.6226,317
12/26/201229.8829.8829.5629.5720,154
12/24/201229.8629.8829.8029.853,995
12/21/201229.7529.9729.6329.9022,168
12/20/201230.2030.4130.1630.418,253
12/19/201230.4230.4430.2530.2523,534
12/18/201230.0630.4230.0230.3814,591
12/17/201229.7230.0229.7130.029,041
12/14/201229.7029.7929.6429.6710,923
12/13/201229.9329.9929.6329.7215,441
12/12/201230.0330.1629.9329.937,862
12/11/201229.9330.0629.8729.9315,081
12/10/201229.7029.8029.7029.757,156
12/7/201229.7829.8029.6529.7621,458
12/6/201229.5229.6829.5229.637,386
12/5/201229.5829.6529.3229.5520,180
12/4/201229.5629.6529.4329.5722,345
12/3/201229.8429.8429.5129.515,689
11/30/201229.6729.7429.6229.7114,196
11/29/201229.7229.7829.6529.7313,489
11/28/201229.2629.6029.1229.6010,987
11/27/201229.4529.5429.3329.388,005
11/26/201229.5029.5529.4029.518,974
11/23/201229.4029.6229.4029.626,586
11/21/201229.2829.3029.2029.2811,169
11/20/201229.1529.2329.0229.148,312
11/19/201228.8729.1528.8729.1516,158
11/16/201228.4128.6428.3028.6029,431
11/15/201228.4228.5028.2028.3641,111
11/14/201228.8728.8928.4228.42229,160
11/13/201228.7029.0828.7028.8521,387
11/12/201228.8628.9528.7628.829,329
11/9/201228.6528.9828.6528.8514,390
11/8/201229.0729.1928.7528.759,134
11/7/201229.3929.3928.9829.1914,655
11/6/201229.4529.7229.4529.604,985
11/5/201229.2129.4729.2029.477,904
11/2/201229.7429.7429.3029.309,744
11/1/201229.3129.6529.2929.6329,811
10/31/201229.3129.3529.1329.2916,840
10/26/201229.1329.2829.0629.287,509
10/25/201229.3229.3529.0029.1314,836
10/24/201229.3529.3529.1429.1427,878
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
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!