$30.97 +0.69 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSEARCA

Oct. 21, 2014 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
10/20/201429.9430.3029.8430.286,846,520
10/17/201430.0130.3429.9430.06219,141
10/16/201428.9629.7728.9629.62473,720
10/15/201428.9629.6428.6529.47688,950
10/14/201429.4129.7629.2329.41417,887
10/13/201429.6229.8129.1129.132,621,740
10/10/201430.7930.7929.6229.63444,922
10/9/201431.6731.6831.0431.07261,340
10/8/201431.2531.7630.8631.75179,809
10/7/201431.7231.7831.2431.24152,777
10/6/201432.0832.1431.7531.84207,532
10/3/201431.9232.1131.8331.96178,806
10/2/201431.6431.7831.1931.69331,071
10/1/201432.3232.3231.5831.661,903,460
9/30/201432.6132.6332.3232.42496,678
9/29/201432.2832.6432.1732.591,154,660
9/26/201432.4432.6032.3332.59160,604
9/25/201433.0133.0132.2532.26156,414
9/24/201432.7032.9832.6332.97339,936
9/23/201432.8532.9632.6732.67158,872
9/22/201433.4033.4032.8532.96162,800
9/19/201433.8833.9233.3333.43128,830
9/18/201433.5833.8033.5233.79159,472
9/17/201433.3633.6233.3133.4589,571
9/16/201432.9833.4032.8733.37131,873
9/15/201433.4633.4832.9333.00250,762
9/12/201433.7433.7433.3833.46111,966
9/11/201433.4733.7533.4733.73246,467
9/10/201433.3933.6133.3433.5985,703
9/9/201433.6733.6733.2933.36174,794
9/8/201433.5833.8133.5133.68120,190
9/5/201433.4933.5933.3333.58223,252
9/4/201433.6533.7533.3333.41109,904
9/3/201433.7733.7933.4533.51134,429
9/2/201433.5633.6733.4733.66575,430
8/29/201433.3333.5133.2933.49110,415
8/28/201433.1333.2533.0133.23167,238
8/27/201433.3433.4033.2033.24148,151
8/26/201433.2533.3733.2233.32108,407
8/25/201433.3333.3833.1233.19352,710
8/22/201433.1533.2633.0533.17111,410
8/21/201432.9933.1532.9233.14120,739
8/20/201432.8832.9832.7832.95434,265
8/19/201432.7232.8532.7232.8395,641
8/18/201432.5232.6432.4232.611,432,540
8/15/201432.3832.5232.0732.34116,398
8/14/201432.1832.3032.1632.25163,698
8/13/201431.9432.2031.9232.15112,969
8/12/201431.9032.0031.6631.84155,021
8/11/201431.7532.0731.7531.922,016,220
8/8/201431.5231.6931.3831.69119,388
8/7/201431.8631.9631.3831.45184,944
8/6/201431.5131.9131.5131.72407,269
8/5/201431.6631.9331.5531.69257,414
8/4/201431.6731.8931.4831.82231,931
8/1/201431.7031.8031.3231.60911,214
7/31/201432.2932.2931.7431.74358,661
7/30/201432.4132.5532.3032.48221,256
7/29/201432.3832.4832.1932.21190,414
7/28/201432.4632.4732.0332.363,112,910
7/25/201432.5632.5632.3232.37107,823
7/24/201432.6432.7132.5732.66118,446
7/23/201432.8132.8132.5032.52147,840
7/22/201432.6932.8832.6532.81152,084
7/21/201432.4732.6432.4032.551,336,450
7/18/201432.2032.5432.2032.52203,498
7/17/201432.4232.5332.0632.14135,585
7/16/201432.5632.6732.4532.57241,890
7/15/201432.4932.6132.1832.36100,553
7/14/201432.4632.6132.4132.44105,863
7/11/201432.3432.3932.2132.32113,088
7/10/201432.1132.4531.8732.27264,890
7/9/201432.3232.4332.2132.38265,408
7/8/201432.7832.7831.9832.23223,734
7/7/201432.9133.0132.6932.731,461,430
7/3/201432.9233.0332.8632.98245,761
7/2/201432.9132.9532.7932.82383,888
7/1/201432.6433.0332.6432.891,947,840
6/30/201432.3232.5832.3232.52376,885
6/27/201432.1332.3032.1332.30428,822
6/26/201432.2232.2331.9732.19153,257
6/25/201431.9732.2431.9232.22206,641
6/24/201432.2432.4731.9832.05111,748
6/20/201432.2832.3132.1232.26137,864
6/19/201432.3632.3932.1232.25178,401
6/18/201432.3732.3732.0632.31549,054
6/17/201431.9732.3931.9632.31154,933
6/16/201431.9532.0731.8331.993,098,720
6/13/201431.8731.9631.7431.93147,383
6/12/201431.9832.0031.6231.72146,910
6/11/201431.8531.9731.7531.94155,318
6/10/201431.6231.8431.6231.82212,055
6/9/201431.6931.8631.6431.692,096,660
6/6/201431.4931.6731.4931.66267,785
6/5/201431.2531.4831.0631.43204,549
6/4/201431.0431.2330.9631.20110,428
6/3/201430.9531.1230.8831.08148,813
6/2/201431.1431.1430.7631.00409,932
5/30/201431.1731.1830.9131.06149,557
5/29/201431.2331.2331.1031.18175,224
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center