$44.24 0.00 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
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
11/25/201126.0626.1225.9525.9512,355
11/23/201126.2326.2525.9926.1028,154
11/22/201126.3626.6426.3226.52183,991
11/21/201126.4826.5926.2526.5230,541
11/18/201126.9927.0426.8726.958,585
11/17/201127.3327.3426.8426.9514,078
11/16/201127.5627.8327.4227.5266,628
11/15/201127.6227.9727.5627.865,490
11/14/201127.7527.8627.6227.698,633
11/11/201127.6827.9627.6827.929,165
11/10/201127.4627.4927.1927.4116,707
11/9/201127.6427.6527.1327.18103,707
11/8/201128.0128.1327.6928.138,617
11/7/201127.7827.9027.5327.9092,094
11/4/201127.6927.8227.4927.7428,385
11/3/201127.7527.9327.3827.9322,559
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center