$46.05 +0.19 (%) FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund - NYSEARCA

Nov. 21, 2014 | 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
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
6/13/201128.9629.0728.5828.6939,728
6/10/201129.2729.2728.8528.8836,947
6/9/201129.1329.4929.1329.3816,820
6/8/201129.3329.3329.0129.0944,225
6/7/201129.4729.6229.3229.3330,803
6/6/201129.7329.7329.2629.2714,216
6/3/201129.7829.9729.6429.6839,066
6/2/201130.0830.2729.8830.0642,015
6/1/201130.7530.8630.0430.0423,809
5/31/201130.9230.9230.6030.7290,545
5/27/201130.5730.6730.5130.5720,891
5/26/201130.1130.4730.0930.4311,579
5/25/201129.7930.2429.7530.1743,920
5/24/201130.0530.2029.8529.8911,496
5/23/201129.9730.0629.8029.9673,899
5/20/201130.5630.5630.2430.4214,839
5/19/201130.7030.7230.3830.6019,373
5/18/201130.1530.6330.1530.6141,077
5/17/201130.2030.2029.8630.0332,377
5/16/201130.5130.6630.1730.2420,601
5/13/201130.8930.9230.4730.5315,622
5/12/201130.5530.8830.3430.8234,358
5/11/201130.8730.9130.4330.5614,172
5/10/201130.8731.1230.8131.0810,222
5/9/201130.5530.7830.5030.769,216
5/6/201130.6930.7730.3830.4911,783
5/5/201130.1430.6430.1230.3238,702
5/4/201130.7230.7230.1330.3145,091
5/3/201130.9330.9330.5730.7216,590
5/2/201131.3331.4231.0331.0817,070
4/29/201131.1731.2831.1331.2311,457
4/28/201131.1031.2231.0331.1112,859
4/27/201131.1131.2130.8131.1878,678
4/26/201130.9231.1430.8530.9931,829
4/25/201130.9330.9330.6630.8191,662
Trading Center