$50.38 +0.17 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTC historical data

Date Open High Low Close Volume
3/31/201441.5641.8241.5641.74163,623
3/28/201441.1841.6241.1441.3119,749
3/27/201441.1741.2640.8441.10121,629
3/26/201441.9241.9441.3041.3038,645
3/25/201441.9242.0941.5441.7743,413
3/24/201442.2642.2641.5141.77130,482
3/21/201442.7142.7842.2042.2023,239
3/20/201442.2342.6242.2142.5537,702
3/19/201442.6642.6642.2042.4019,334
3/18/201442.2342.6542.2342.6127,172
3/17/201442.1142.3442.0842.2431,807
3/14/201441.8942.1241.8241.8313,873
3/13/201442.6842.7041.8241.9239,014
3/12/201442.2842.5842.2142.5730,288
3/11/201442.8442.9542.5142.5837,162
3/10/201442.9143.0142.6442.8612,566
3/7/201443.1943.1942.8142.9435,957
3/6/201443.0543.1342.8943.0073,010
3/5/201442.8642.9642.8142.9235,661
3/4/201442.5743.0042.5742.9550,688
3/3/201442.0842.2441.8142.1394,039
2/28/201442.4642.7142.2442.4841,994
2/27/201442.2242.4642.1442.4219,919
2/26/201442.2342.3942.1042.1316,446
2/25/201442.1142.3842.0242.1819,245
2/24/201441.9742.4341.9042.1751,552
2/21/201441.8942.1841.7841.7829,764
2/20/201441.4041.8941.3941.7536,797
2/19/201441.5841.8241.3541.4050,294
2/18/201441.3841.6441.3841.59107,299
2/14/201441.1341.3840.9941.3142,897
2/13/201440.5141.2040.4941.1927,901
2/12/201440.8540.9540.7140.81207,976
2/11/201440.2440.8040.2440.68173,731
2/10/201440.2740.2740.0540.2621,694
2/7/201439.7440.2139.6940.2118,441
2/6/201439.0439.5139.0439.4717,513
2/5/201438.8339.0538.5138.9492,921
2/4/201438.7839.0938.6038.9772,632
2/3/201439.6939.7538.5238.5571,204
1/31/201439.4540.0439.4539.7836,371
1/30/201439.6740.0739.6739.9724,724
1/29/201439.5339.5338.9939.2245,310
1/28/201439.2439.6439.2439.62210,140
1/27/201439.5239.5838.9039.25207,698
1/24/201440.2440.2439.4439.48125,902
1/23/201440.8640.9040.3740.5042,679
1/22/201440.9241.0840.8841.0732,929
1/21/201441.0241.0440.6240.8957,235
1/17/201440.8341.0040.6940.79133,372
1/16/201440.9340.9740.7740.8654,464
1/15/201441.0241.1240.9241.0478,064
1/14/201440.4740.9840.3940.9664,330
1/13/201441.0441.0640.2740.3057,250
1/10/201441.0541.1140.8541.1132,634
1/9/201441.0041.0340.7240.9720,647
1/8/201440.7240.9140.6340.8430,482
1/7/201440.5240.7140.4040.6424,589
1/6/201440.7240.7440.2540.3718,730
1/3/201440.6740.7440.5240.5464,540
1/2/201440.8040.8540.5240.54247,038
12/31/201340.8541.0040.8140.9646,025
12/30/201340.7740.8540.7040.8042,466
12/27/201341.2441.2440.6740.7418,832
12/26/201340.8140.8840.7340.8812,302
12/24/201340.5840.6840.5440.6827,783
12/23/201340.5140.5940.4440.53143,091
12/20/201340.0340.4840.0340.3572,199
12/19/201340.0040.1039.9040.1027,393
12/18/201339.4940.0939.1840.0933,587
12/17/201339.5139.5739.3739.5217,850
12/16/201339.4839.6239.4539.5793,397
12/13/201339.3239.3639.1539.2631,351
12/12/201339.1939.3139.1039.2020,377
12/11/201339.7539.7539.1839.2027,611
12/10/201339.6939.8939.6339.7430,999
12/9/201339.8139.8839.6639.7337,438
12/6/201339.7239.7739.4839.6713,992
12/5/201339.1739.3839.1739.2484,352
12/4/201339.2039.4938.9539.3018,042
12/3/201339.4639.5439.2539.4018,546
12/2/201339.6939.8639.5639.66138,357
11/29/201339.9039.9039.7739.774,370
11/27/201339.7639.8539.7239.8419,799
11/26/201339.6439.8739.5839.6550,118
11/25/201339.7339.7339.4839.52128,398
11/22/201339.4039.6539.2339.6321,138
11/21/201339.0739.4639.0739.4323,804
11/20/201339.2039.2938.8538.9717,504
11/19/201339.2239.3939.0039.0920,080
11/18/201339.6539.6939.1839.2624,669
11/15/201339.5339.5939.4139.5938,467
11/14/201339.2339.4739.2039.4526,330
11/13/201338.6739.2138.6739.2113,199
11/12/201338.6738.8338.6138.7618,434
11/11/201338.6838.8738.6838.8344,156
11/8/201338.1738.7338.0938.7338,682
11/7/201338.8238.8338.0338.1119,821
11/6/201338.9939.1138.6638.8119,360
11/5/201338.8038.9738.6638.8925,426
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center