FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.55

up +0.09


22/8/2014 02:22 PM  |  NYSEARCA : FTC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
11/2/201127.5327.6327.3327.4933,638
11/1/201127.0327.4227.0327.1676,168
10/31/201128.0228.0927.7527.75138,320
10/28/201128.2528.3028.1528.2937,321
10/27/201128.2528.4127.9128.2532,126
10/26/201127.6427.6427.2027.5614,789
10/25/201127.6827.7827.3527.4119,407
10/24/201127.6627.9727.6627.8850,472
10/21/201127.3027.5627.3027.5616,024
10/20/201126.9827.1026.6826.9812,600
10/19/201127.3427.3726.8726.9372,234
10/18/201126.8527.3226.5827.2524,139
10/17/201127.1527.1726.8326.8721,099
10/14/201127.1527.2527.0227.2313,227
10/13/201126.7326.9126.6026.8429,589
10/12/201126.8427.0426.8326.8326,901
10/11/201126.5826.7526.5826.689,732
10/10/201126.3526.6726.3526.6514,182
10/7/201126.1026.2225.7925.9440,021
10/6/201125.4826.0525.4426.0513,872
10/5/201125.0025.5225.0025.5213,883
10/4/201124.0225.0723.9225.0599,659
10/3/201124.9125.1924.3324.3330,297
9/30/201125.4425.6925.1525.158,263
9/29/201126.5826.5825.5025.88143,397
9/28/201126.7426.8026.2226.367,578
9/27/201127.0027.1026.7326.737,522
9/26/201125.6026.3625.6026.3610,819
9/23/201125.4325.9125.4325.8129,965
9/22/201125.7225.8425.2425.6867,889
9/21/201127.4427.4626.5226.5212,409
9/20/201127.4527.9627.4327.4533,829
9/19/201127.4327.6827.2627.6827,596
9/16/201127.8027.8327.4627.6613,235
9/15/201127.5527.5827.1727.5416,718
9/14/201126.8127.4826.5627.4720,781
9/13/201126.4826.8426.3426.756,343
9/12/201125.8026.3325.7526.3319,793
9/9/201126.5526.7126.0126.1618,864
9/8/201127.1727.3826.8326.8834,594
9/7/201126.8127.2326.7927.2017,434
9/6/201125.7426.4625.7426.4525,294
9/2/201126.7326.8526.4526.5535,964
9/1/201127.7327.7327.2927.3214,961
8/31/201127.7127.9627.4327.6227,252
8/30/201127.1627.6227.0927.4932,650
8/29/201126.7727.2726.7727.2717,603
8/26/201125.4426.4025.3126.4011,340
8/25/201126.3326.4025.7125.7727,722
8/24/201125.9226.2325.7426.2125,482
8/23/201125.0225.9024.9425.8339,644
8/22/201125.1625.2324.8324.8514,464
8/19/201124.8525.4424.7724.7721,376
8/18/201125.9725.9725.0025.2249,611
8/17/201126.8827.1326.4626.6532,805
8/16/201126.8527.1126.6226.8343,394
8/15/201127.0527.1726.7727.1630,639
8/12/201126.6426.9126.4826.7617,752
8/11/201125.3226.6625.2726.4635,493
8/10/201125.5725.9125.1825.1842,802
8/9/201125.3025.9424.5025.94117,502
8/8/201125.8626.2924.8524.90165,367
8/5/201127.2127.3026.0826.88100,299
8/4/201128.0528.0526.8126.81172,948
8/3/201128.1828.3727.5628.32292,412
8/2/201128.9529.0328.1328.1337,997
8/1/201129.6829.7028.8729.1744,600
7/29/201129.1429.5328.9929.3636,127
7/28/201129.6029.7829.4029.4280,491
7/27/201130.2230.2229.5329.5615,964
7/26/201130.3930.4030.2330.3129,394
7/25/201130.4430.6230.3930.4823,037
7/22/201130.6530.7130.5130.6411,415
7/21/201130.4830.7730.4830.6510,801
7/20/201130.6130.6130.2930.3517,891
7/19/201130.3930.5830.3230.527,281
7/18/201130.0330.0929.7329.9627,383
7/15/201130.1930.1930.0030.1531,191
7/14/201130.3730.5530.0030.0522,965
7/13/201130.4430.6530.2730.3325,457
7/12/201130.3530.4830.2130.2112,894
7/11/201130.7230.7530.3430.3816,677
7/8/201130.9630.9630.7430.9119,337
7/7/201131.2231.3931.2031.318,708
7/6/201130.8630.8930.6630.8815,407
7/5/201130.8430.9230.7330.8529,132
7/1/201130.4030.8130.3530.8132,801
6/30/201130.0830.3830.0830.3223,307
6/29/201129.9230.0729.7529.9630,010
6/28/201129.5329.7529.5129.759,872
6/27/201128.9329.2528.7429.1719,074
6/24/201129.3129.3128.9128.9218,449
6/23/201128.9229.3028.7129.2918,408
6/22/201129.2829.5129.2329.2325,078
6/21/201128.9829.4528.9829.4314,299
6/20/201128.5528.9128.5528.8622,216
6/17/201128.8228.8728.5728.6420,174
6/16/201128.6728.7928.2628.549,041
6/15/201129.0329.1228.6628.7211,964
6/14/201129.0229.3129.0229.2131,386
Trading Center