FstTr ET AlDex Shs Large Cap Growth AlphaDEX Fund $44.46

down 0.00


22/8/2014 03:58 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
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
4/21/201130.8630.9330.8130.9324,293
4/20/201130.4830.6930.4830.6926,941
4/19/201129.8930.0429.7830.049,411
4/18/201129.7629.8829.5029.8223,208
4/15/201129.9330.2829.9330.2416,930
4/14/201129.7630.0529.7630.0216,816
4/13/201130.0330.0729.7929.9910,836
4/12/201129.9429.9429.6429.7878,093
4/11/201130.3830.4330.0530.1212,642
4/8/201130.7030.7330.2530.4010,843
4/7/201130.7330.7330.4330.5311,232
4/6/201130.9230.9430.4730.6111,790
4/5/201130.5130.8930.5130.7230,862
4/4/201130.7030.7030.5430.6422,851
4/1/201130.7330.7930.5330.6337,141
3/31/201130.4330.5330.4230.5013,771
3/30/201130.4230.5430.3730.527,127
3/29/201129.9530.2629.7830.2636,093
3/28/201130.1630.2129.9329.9335,733
3/25/201130.0630.2630.0030.1140,636
3/24/201129.7430.0029.5829.9638,234
3/23/201129.3029.6129.1129.5627,398
3/22/201129.5929.5929.2929.35150,423
3/21/201129.4129.6529.4129.5550,545
3/18/201129.3529.3528.9829.0114,314
3/17/201129.0329.2028.9028.9928,088
3/16/201129.0829.2328.4928.6239,751
3/15/201128.5429.2528.4029.08126,440
3/14/201129.3629.4629.0629.3457,307
3/11/201129.2729.6229.1129.5216,487
3/10/201129.4529.4529.1829.2039,649
3/9/201129.9529.9529.6629.8277,736
3/8/201129.7530.2129.6330.07103,317
3/7/201130.3730.3729.6129.8011,892
3/4/201130.4230.4230.0430.2616,925
3/3/201130.1430.4430.1430.4319,906
3/2/201129.5729.9429.5729.8028,389
3/1/201130.3630.3629.6029.6045,261
2/28/201130.2430.2529.9430.1490,315
2/25/201129.8830.0929.8330.0921,721
2/24/201129.4729.7029.1429.5721,005
2/23/201129.8829.8829.0629.4322,383
2/22/201130.5030.5729.8029.8445,655
2/18/201130.7930.9230.7030.8325,871
2/17/201130.7130.9130.6830.8832,369
2/16/201130.5930.8530.5930.7726,055
2/15/201130.6430.6430.4330.4616,078
2/14/201130.5930.7230.5930.6979,123
2/11/201130.1630.5830.1030.55281,079
2/10/201129.7730.2029.7730.19133,032
2/9/201129.9430.0229.7929.9368,843
2/8/201129.8630.0029.8230.0020,509
2/7/201129.8330.0329.8129.8640,744
2/4/201129.4329.7329.4129.7371,440
2/3/201129.2229.3929.1029.3615,506
2/2/201129.2029.3529.1529.1837,238
2/1/201129.0729.3329.0329.29112,381
1/31/201128.6928.8828.6428.8536,596
1/28/201129.1929.1928.4228.4753,236
1/27/201129.0729.4328.9329.1149,215
1/26/201128.7629.0628.6929.0141,390
1/25/201128.5428.5928.2928.5927,837
1/24/201128.5328.6828.4528.6714,346
1/21/201128.7528.8028.4428.4528,547
Trading Center